| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.924 | 10.953 | 10.886 | 10.95 | 10.95 | +0.024 (+0.22%) | 63,957,200 |
| 24 Nov 2023 | CNY | 10.964 | 10.971 | 10.918 | 10.926 | 10.926 | -0.043 (-0.39%) | 84,041,340 |
| 23 Nov 2023 | CNY | 10.979 | 10.999 | 10.937 | 10.969 | 10.969 | -0.011 (-0.10%) | 77,908,530 |
| 22 Nov 2023 | CNY | 11.052 | 11.056 | 10.977 | 10.98 | 10.98 | -0.075 (-0.68%) | 70,270,920 |
| 21 Nov 2023 | CNY | 11.069 | 11.094 | 11.05 | 11.055 | 11.055 | -0.002 (-0.02%) | 61,358,050 |
| 20 Nov 2023 | CNY | 11.024 | 11.064 | 11.004 | 11.057 | 11.057 | +0.033 (+0.30%) | 44,595,180 |
| 17 Nov 2023 | CNY | 11.031 | 11.037 | 11.006 | 11.024 | 11.024 | -0.009 (-0.08%) | 55,932,300 |
| 16 Nov 2023 | CNY | 11.1 | 11.102 | 11.032 | 11.033 | 11.033 | -0.071 (-0.64%) | 62,382,780 |
| 15 Nov 2023 | CNY | 11.102 | 11.12 | 11.09 | 11.104 | 11.104 | +0.027 (+0.24%) | 74,173,970 |
| 14 Nov 2023 | CNY | 11.044 | 11.08 | 11.036 | 11.077 | 11.077 | +0.036 (+0.33%) | 51,741,330 |
| 13 Nov 2023 | CNY | 11.047 | 11.054 | 11.017 | 11.041 | 11.041 | +0.005 (+0.05%) | 56,712,940 |
| 10 Nov 2023 | CNY | 11.053 | 11.057 | 11.026 | 11.036 | 11.036 | -0.022 (-0.20%) | 46,667,870 |
| 9 Nov 2023 | CNY | 11.065 | 11.091 | 11.055 | 11.058 | 11.058 | -0.012 (-0.11%) | 55,410,550 |
| 8 Nov 2023 | CNY | 11.088 | 11.112 | 11.059 | 11.07 | 11.07 | -0.02 (-0.18%) | 54,906,990 |
| 7 Nov 2023 | CNY | 11.065 | 11.098 | 11.035 | 11.09 | 11.09 | +0.025 (+0.23%) | 60,826,410 |
| 6 Nov 2023 | CNY | 11.03 | 11.066 | 11.025 | 11.065 | 11.065 | +0.063 (+0.57%) | 72,450,310 |
| 3 Nov 2023 | CNY | 10.98 | 11.028 | 10.98 | 11.002 | 11.002 | +0.028 (+0.26%) | 74,331,500 |
| 2 Nov 2023 | CNY | 10.985 | 11.006 | 10.969 | 10.974 | 10.974 | +0.004 (+0.04%) | 44,986,340 |
| 1 Nov 2023 | CNY | 11.01 | 11.02 | 10.969 | 10.97 | 10.97 | -0.033 (-0.30%) | 46,951,510 |
| 31 Oct 2023 | CNY | 11.061 | 11.074 | 10.989 | 11.003 | 11.003 | -0.063 (-0.57%) | 65,382,910 |
| 30 Oct 2023 | CNY | 11.043 | 11.083 | 11.03 | 11.066 | 11.066 | +0.018 (+0.16%) | 54,668,130 |
| 27 Oct 2023 | CNY | 10.973 | 11.088 | 10.96 | 11.048 | 11.048 | +0.07 (+0.64%) | 67,856,450 |
| 26 Oct 2023 | CNY | 10.95 | 10.993 | 10.92 | 10.978 | 10.978 | +0.005 (+0.05%) | 55,456,150 |
| 25 Oct 2023 | CNY | 10.96 | 11.038 | 10.946 | 10.973 | 10.973 | +0.029 (+0.26%) | 51,826,200 |
| 24 Oct 2023 | CNY | 10.812 | 10.945 | 10.784 | 10.944 | 10.944 | +0.147 (+1.36%) | 47,522,440 |
| 23 Oct 2023 | CNY | 10.919 | 10.919 | 10.784 | 10.797 | 10.797 | -0.122 (-1.12%) | 61,914,600 |
| 20 Oct 2023 | CNY | 10.949 | 10.949 | 10.899 | 10.919 | 10.919 | -0.034 (-0.31%) | 50,842,250 |
| 19 Oct 2023 | CNY | 11.05 | 11.05 | 10.939 | 10.953 | 10.953 | -0.105 (-0.95%) | 67,906,980 |
| 18 Oct 2023 | CNY | 11.14 | 11.14 | 11.057 | 11.058 | 11.058 | -0.087 (-0.78%) | 57,474,630 |
| 17 Oct 2023 | CNY | 11.175 | 11.18 | 11.133 | 11.145 | 11.145 | -0.029 (-0.26%) | 51,578,160 |
