| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 10.74 | 10.92 | 10.73 | 10.88 | 10.88 | +0.15 (+1.40%) | 11,635,593 |
| 17 Nov 2023 | CNY | 10.75 | 10.8 | 10.67 | 10.73 | 10.73 | -0.09 (-0.83%) | 11,395,127 |
| 16 Nov 2023 | CNY | 10.68 | 10.96 | 10.62 | 10.82 | 10.82 | +0.14 (+1.31%) | 25,267,877 |
| 15 Nov 2023 | CNY | 10.71 | 10.76 | 10.62 | 10.68 | 10.68 | +0.03 (+0.28%) | 10,910,801 |
| 14 Nov 2023 | CNY | 10.55 | 10.68 | 10.55 | 10.65 | 10.65 | +0.07 (+0.66%) | 9,059,923 |
| 13 Nov 2023 | CNY | 10.46 | 10.62 | 10.46 | 10.58 | 10.58 | +0.12 (+1.15%) | 9,597,600 |
| 10 Nov 2023 | CNY | 10.51 | 10.51 | 10.37 | 10.46 | 10.46 | -0.05 (-0.48%) | 8,015,680 |
| 9 Nov 2023 | CNY | 10.59 | 10.63 | 10.5 | 10.51 | 10.51 | -0.09 (-0.85%) | 8,496,881 |
| 8 Nov 2023 | CNY | 10.55 | 10.69 | 10.54 | 10.6 | 10.6 | -0.03 (-0.28%) | 10,965,270 |
| 7 Nov 2023 | CNY | 10.69 | 10.69 | 10.48 | 10.63 | 10.63 | -0.08 (-0.75%) | 14,434,281 |
| 6 Nov 2023 | CNY | 10.63 | 10.74 | 10.51 | 10.71 | 10.71 | +0.15 (+1.42%) | 13,388,282 |
| 3 Nov 2023 | CNY | 10.5 | 10.59 | 10.42 | 10.56 | 10.56 | +0.1 (+0.96%) | 10,229,724 |
| 2 Nov 2023 | CNY | 10.55 | 10.61 | 10.45 | 10.46 | 10.46 | -0.11 (-1.04%) | 8,709,663 |
| 1 Nov 2023 | CNY | 10.63 | 10.69 | 10.52 | 10.57 | 10.57 | -0.09 (-0.84%) | 9,538,895 |
| 31 Oct 2023 | CNY | 10.65 | 10.8 | 10.54 | 10.66 | 10.66 | -0.11 (-1.02%) | 12,799,900 |
| 30 Oct 2023 | CNY | 10.61 | 10.82 | 10.57 | 10.77 | 10.77 | +0.1 (+0.94%) | 11,942,612 |
| 27 Oct 2023 | CNY | 10.38 | 10.67 | 10.32 | 10.67 | 10.67 | +0.26 (+2.50%) | 14,091,911 |
| 26 Oct 2023 | CNY | 10.31 | 10.41 | 10.25 | 10.41 | 10.41 | +0.02 (+0.19%) | 7,896,512 |
| 25 Oct 2023 | CNY | 10.34 | 10.53 | 10.33 | 10.39 | 10.39 | +0.13 (+1.27%) | 10,534,396 |
| 24 Oct 2023 | CNY | 10.2 | 10.3 | 10.18 | 10.26 | 10.26 | +0.1 (+0.98%) | 11,114,642 |
| 23 Oct 2023 | CNY | 10.34 | 10.37 | 10.11 | 10.16 | 10.16 | -0.22 (-2.12%) | 10,255,463 |
| 20 Oct 2023 | CNY | 10.43 | 10.52 | 10.35 | 10.38 | 10.38 | -0.07 (-0.67%) | 7,985,396 |
| 19 Oct 2023 | CNY | 10.43 | 10.59 | 10.43 | 10.45 | 10.45 | -0.02 (-0.19%) | 8,564,398 |
| 18 Oct 2023 | CNY | 10.7 | 10.7 | 10.45 | 10.47 | 10.47 | -0.25 (-2.33%) | 11,586,497 |
| 17 Oct 2023 | CNY | 10.77 | 10.84 | 10.64 | 10.72 | 10.72 | -0.05 (-0.46%) | 8,907,823 |
| 16 Oct 2023 | CNY | 10.84 | 10.86 | 10.72 | 10.77 | 10.77 | -0.07 (-0.65%) | 7,302,704 |
| 13 Oct 2023 | CNY | 11.01 | 11.01 | 10.74 | 10.84 | 10.84 | -0.21 (-1.90%) | 14,154,060 |
| 12 Oct 2023 | CNY | 11.08 | 11.09 | 11.02 | 11.05 | 11.05 | 0.0 (0.0%) | 8,045,304 |
| 11 Oct 2023 | CNY | 11.04 | 11.07 | 10.93 | 11.05 | 11.05 | +0.01 (+0.09%) | 10,971,401 |
| 10 Oct 2023 | CNY | 11.22 | 11.28 | 11 | 11.04 | 11.04 | -0.16 (-1.43%) | 14,701,681 |
