| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 11.39 | 11.42 | 11.17 | 11.2 | 11.2 | -0.2 (-1.75%) | 10,282,410 |
| 24 Nov 2023 | CNY | 11.35 | 11.46 | 11.32 | 11.4 | 11.4 | +0.09 (+0.80%) | 10,865,890 |
| 23 Nov 2023 | CNY | 11.15 | 11.32 | 11.15 | 11.31 | 11.31 | +0.13 (+1.16%) | 8,880,520 |
| 22 Nov 2023 | CNY | 11.17 | 11.3 | 11.15 | 11.18 | 11.18 | 0.0 (0.0%) | 7,068,910 |
| 21 Nov 2023 | CNY | 11.21 | 11.25 | 11.13 | 11.18 | 11.18 | -0.01 (-0.09%) | 6,923,380 |
| 20 Nov 2023 | CNY | 11 | 11.41 | 10.99 | 11.19 | 11.19 | +0.2 (+1.82%) | 14,050,310 |
| 17 Nov 2023 | CNY | 10.84 | 11.08 | 10.77 | 10.99 | 10.99 | +0.11 (+1.01%) | 8,534,700 |
| 16 Nov 2023 | CNY | 10.93 | 11.01 | 10.88 | 10.88 | 10.88 | -0.12 (-1.09%) | 3,898,310 |
| 15 Nov 2023 | CNY | 10.95 | 11.01 | 10.86 | 11 | 11 | +0.12 (+1.10%) | 4,816,700 |
| 14 Nov 2023 | CNY | 10.99 | 11.05 | 10.83 | 10.88 | 10.88 | -0.12 (-1.09%) | 5,275,100 |
| 13 Nov 2023 | CNY | 10.95 | 11.06 | 10.84 | 11 | 11 | +0.06 (+0.55%) | 8,515,600 |
| 10 Nov 2023 | CNY | 10.98 | 11.05 | 10.88 | 10.94 | 10.94 | -0.09 (-0.82%) | 4,933,600 |
| 9 Nov 2023 | CNY | 11.09 | 11.14 | 11.01 | 11.03 | 11.03 | -0.06 (-0.54%) | 5,730,000 |
| 8 Nov 2023 | CNY | 11.05 | 11.19 | 11.04 | 11.09 | 11.09 | +0.01 (+0.09%) | 4,764,760 |
| 7 Nov 2023 | CNY | 11.16 | 11.21 | 11.08 | 11.08 | 11.08 | -0.07 (-0.63%) | 6,616,220 |
| 6 Nov 2023 | CNY | 10.95 | 11.28 | 10.93 | 11.15 | 11.15 | +0.24 (+2.20%) | 10,697,780 |
| 3 Nov 2023 | CNY | 10.85 | 10.99 | 10.82 | 10.91 | 10.91 | +0.02 (+0.18%) | 6,702,160 |
| 2 Nov 2023 | CNY | 10.8 | 10.97 | 10.8 | 10.89 | 10.89 | 0.0 (0.0%) | 5,015,600 |
| 1 Nov 2023 | CNY | 10.85 | 10.92 | 10.63 | 10.89 | 10.89 | +0.05 (+0.46%) | 7,123,900 |
| 31 Oct 2023 | CNY | 10.78 | 10.91 | 10.75 | 10.84 | 10.84 | +0.04 (+0.37%) | 9,115,050 |
| 30 Oct 2023 | CNY | 10.33 | 10.85 | 10.33 | 10.8 | 10.8 | +0.34 (+3.25%) | 15,551,210 |
| 27 Oct 2023 | CNY | 9.99 | 10.5 | 9.86 | 10.46 | 10.46 | +0.46 (+4.60%) | 21,951,000 |
| 26 Oct 2023 | CNY | 10.28 | 10.31 | 9.91 | 10 | 10 | -0.63 (-5.93%) | 24,988,910 |
| 25 Oct 2023 | CNY | 10.58 | 10.74 | 10.56 | 10.63 | 10.63 | +0.11 (+1.05%) | 6,854,770 |
| 24 Oct 2023 | CNY | 10.41 | 10.59 | 10.37 | 10.52 | 10.52 | +0.08 (+0.77%) | 5,704,400 |
| 23 Oct 2023 | CNY | 10.63 | 10.7 | 10.4 | 10.44 | 10.44 | -0.26 (-2.43%) | 5,441,430 |
| 20 Oct 2023 | CNY | 10.72 | 10.8 | 10.64 | 10.7 | 10.7 | -0.07 (-0.65%) | 4,393,090 |
| 19 Oct 2023 | CNY | 10.91 | 10.94 | 10.73 | 10.77 | 10.77 | -0.17 (-1.55%) | 5,782,900 |
| 18 Oct 2023 | CNY | 11.17 | 11.17 | 10.94 | 10.94 | 10.94 | -0.23 (-2.06%) | 5,436,300 |
| 17 Oct 2023 | CNY | 11.28 | 11.28 | 11.05 | 11.17 | 11.17 | -0.11 (-0.98%) | 5,199,900 |
