| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.61 | 10.82 | 10.46 | 10.66 | 10.66 | +0.02 (+0.19%) | 13,379,360 |
| 24 Nov 2023 | CNY | 10.48 | 10.72 | 10.45 | 10.64 | 10.64 | +0.17 (+1.62%) | 13,823,400 |
| 23 Nov 2023 | CNY | 10.44 | 10.54 | 10.35 | 10.47 | 10.47 | +0.04 (+0.38%) | 7,403,120 |
| 22 Nov 2023 | CNY | 10.3 | 10.52 | 10.27 | 10.43 | 10.43 | +0.03 (+0.29%) | 5,647,900 |
| 21 Nov 2023 | CNY | 10.39 | 10.48 | 10.35 | 10.4 | 10.4 | +0.04 (+0.39%) | 5,983,700 |
| 20 Nov 2023 | CNY | 10.38 | 10.43 | 10.26 | 10.36 | 10.36 | +0.09 (+0.88%) | 4,258,070 |
| 17 Nov 2023 | CNY | 10.15 | 10.29 | 10.11 | 10.27 | 10.27 | +0.08 (+0.79%) | 3,101,900 |
| 16 Nov 2023 | CNY | 10.29 | 10.35 | 10.16 | 10.19 | 10.19 | -0.15 (-1.45%) | 3,273,020 |
| 15 Nov 2023 | CNY | 10.49 | 10.49 | 10.28 | 10.34 | 10.34 | +0.04 (+0.39%) | 4,764,900 |
| 14 Nov 2023 | CNY | 10.23 | 10.31 | 10.19 | 10.3 | 10.3 | +0.09 (+0.88%) | 4,201,540 |
| 13 Nov 2023 | CNY | 10.16 | 10.23 | 10.1 | 10.21 | 10.21 | +0.05 (+0.49%) | 4,323,900 |
| 10 Nov 2023 | CNY | 10.33 | 10.33 | 10.1 | 10.16 | 10.16 | -0.16 (-1.55%) | 5,104,200 |
| 9 Nov 2023 | CNY | 10.51 | 10.56 | 10.29 | 10.32 | 10.32 | -0.22 (-2.09%) | 8,288,990 |
| 8 Nov 2023 | CNY | 10.37 | 10.6 | 10.34 | 10.54 | 10.54 | +0.13 (+1.25%) | 9,955,420 |
| 7 Nov 2023 | CNY | 10.28 | 10.47 | 10.17 | 10.41 | 10.41 | +0.07 (+0.68%) | 10,218,810 |
| 6 Nov 2023 | CNY | 10.02 | 10.35 | 10.02 | 10.34 | 10.34 | +0.29 (+2.89%) | 15,581,150 |
| 3 Nov 2023 | CNY | 9.52 | 10.4 | 9.51 | 10.05 | 10.05 | +0.54 (+5.68%) | 20,693,440 |
| 2 Nov 2023 | CNY | 9.68 | 9.71 | 9.51 | 9.51 | 9.51 | -0.21 (-2.16%) | 6,008,480 |
| 1 Nov 2023 | CNY | 10.18 | 10.27 | 9.71 | 9.72 | 9.72 | +0.02 (+0.21%) | 10,554,100 |
| 31 Oct 2023 | CNY | 9.61 | 9.7 | 9.57 | 9.7 | 9.7 | +0.09 (+0.94%) | 5,843,690 |
| 30 Oct 2023 | CNY | 9.48 | 9.68 | 9.42 | 9.61 | 9.61 | +0.06 (+0.63%) | 5,310,380 |
| 27 Oct 2023 | CNY | 9.35 | 9.57 | 9.32 | 9.55 | 9.55 | +0.15 (+1.60%) | 5,049,010 |
| 26 Oct 2023 | CNY | 9.36 | 9.42 | 9.26 | 9.4 | 9.4 | -0.03 (-0.32%) | 4,054,500 |
| 25 Oct 2023 | CNY | 9.32 | 9.6 | 9.32 | 9.43 | 9.43 | +0.14 (+1.51%) | 5,824,640 |
| 24 Oct 2023 | CNY | 9.09 | 9.3 | 9.02 | 9.29 | 9.29 | +0.19 (+2.09%) | 5,299,500 |
| 23 Oct 2023 | CNY | 9.15 | 9.31 | 9.01 | 9.1 | 9.1 | -0.06 (-0.66%) | 5,360,700 |
| 20 Oct 2023 | CNY | 9.2 | 9.31 | 9.15 | 9.16 | 9.16 | -0.04 (-0.43%) | 4,157,800 |
| 19 Oct 2023 | CNY | 9.3 | 9.44 | 9.19 | 9.2 | 9.2 | -0.24 (-2.54%) | 5,708,900 |
| 18 Oct 2023 | CNY | 9.55 | 9.56 | 9.38 | 9.44 | 9.44 | -0.11 (-1.15%) | 3,907,940 |
| 17 Oct 2023 | CNY | 9.56 | 9.64 | 9.5 | 9.55 | 9.55 | -0.05 (-0.52%) | 3,398,130 |
