| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.334 | 10.34 | 10.303 | 10.338 | 10.338 | +0.002 (+0.02%) | 14,710,170 |
| 24 Nov 2023 | CNY | 10.37 | 10.37 | 10.327 | 10.336 | 10.336 | -0.032 (-0.31%) | 22,981,800 |
| 23 Nov 2023 | CNY | 10.377 | 10.382 | 10.34 | 10.368 | 10.368 | -0.007 (-0.07%) | 19,723,300 |
| 22 Nov 2023 | CNY | 10.436 | 10.436 | 10.373 | 10.375 | 10.375 | -0.062 (-0.59%) | 22,206,900 |
| 21 Nov 2023 | CNY | 10.441 | 10.459 | 10.432 | 10.437 | 10.437 | +0.001 (+0.01%) | 21,230,290 |
| 20 Nov 2023 | CNY | 10.428 | 10.438 | 10.4 | 10.436 | 10.436 | +0.012 (+0.12%) | 18,287,100 |
| 17 Nov 2023 | CNY | 10.446 | 10.446 | 10.407 | 10.424 | 10.424 | -0.023 (-0.22%) | 22,042,690 |
| 16 Nov 2023 | CNY | 10.473 | 10.474 | 10.437 | 10.447 | 10.447 | -0.03 (-0.29%) | 19,216,560 |
| 15 Nov 2023 | CNY | 10.468 | 10.48 | 10.456 | 10.477 | 10.477 | +0.032 (+0.31%) | 14,108,610 |
| 14 Nov 2023 | CNY | 10.43 | 10.45 | 10.43 | 10.445 | 10.445 | +0.016 (+0.15%) | 15,285,100 |
| 13 Nov 2023 | CNY | 10.436 | 10.437 | 10.413 | 10.429 | 10.429 | -0.002 (-0.02%) | 14,883,900 |
| 10 Nov 2023 | CNY | 10.45 | 10.45 | 10.423 | 10.431 | 10.431 | -0.022 (-0.21%) | 16,155,600 |
| 9 Nov 2023 | CNY | 10.435 | 10.467 | 10.432 | 10.453 | 10.453 | +0.016 (+0.15%) | 17,400,360 |
| 8 Nov 2023 | CNY | 10.458 | 10.462 | 10.426 | 10.437 | 10.437 | -0.021 (-0.20%) | 13,063,240 |
| 7 Nov 2023 | CNY | 10.452 | 10.461 | 10.431 | 10.458 | 10.458 | +0.004 (+0.04%) | 15,150,210 |
| 6 Nov 2023 | CNY | 10.431 | 10.458 | 10.424 | 10.454 | 10.454 | +0.04 (+0.38%) | 15,669,780 |
| 3 Nov 2023 | CNY | 10.407 | 10.432 | 10.404 | 10.414 | 10.414 | +0.012 (+0.12%) | 12,164,100 |
| 2 Nov 2023 | CNY | 10.4 | 10.417 | 10.394 | 10.402 | 10.402 | +0.007 (+0.07%) | 15,139,700 |
| 1 Nov 2023 | CNY | 10.434 | 10.446 | 10.388 | 10.395 | 10.395 | -0.033 (-0.32%) | 13,862,520 |
| 31 Oct 2023 | CNY | 10.459 | 10.47 | 10.419 | 10.428 | 10.428 | -0.034 (-0.32%) | 17,748,550 |
| 30 Oct 2023 | CNY | 10.465 | 10.478 | 10.44 | 10.462 | 10.462 | -0.008 (-0.08%) | 14,329,500 |
| 27 Oct 2023 | CNY | 10.409 | 10.49 | 10.404 | 10.47 | 10.47 | +0.057 (+0.55%) | 5,999,400 |
| 26 Oct 2023 | CNY | 10.379 | 10.42 | 10.368 | 10.413 | 10.413 | +0.029 (+0.28%) | 16,613,400 |
| 25 Oct 2023 | CNY | 10.389 | 10.42 | 10.379 | 10.384 | 10.384 | +0.013 (+0.13%) | 19,614,230 |
| 24 Oct 2023 | CNY | 10.292 | 10.379 | 10.286 | 10.371 | 10.371 | +0.085 (+0.83%) | 24,495,590 |
| 23 Oct 2023 | CNY | 10.382 | 10.383 | 10.282 | 10.286 | 10.286 | -0.101 (-0.97%) | 18,960,860 |
| 20 Oct 2023 | CNY | 10.4 | 10.409 | 10.369 | 10.387 | 10.387 | -0.019 (-0.18%) | 15,702,770 |
| 19 Oct 2023 | CNY | 10.489 | 10.493 | 10.405 | 10.406 | 10.406 | -0.088 (-0.84%) | 20,332,510 |
| 18 Oct 2023 | CNY | 10.552 | 10.553 | 10.493 | 10.494 | 10.494 | -0.062 (-0.59%) | 17,701,400 |
| 17 Oct 2023 | CNY | 10.566 | 10.57 | 10.547 | 10.556 | 10.556 | -0.007 (-0.07%) | 17,792,800 |
