| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 11.31 | 11.47 | 11.28 | 11.3 | 11.3 | -0.09 (-0.79%) | 12,441,380 |
| 24 Nov 2023 | CNY | 11.63 | 11.64 | 11.34 | 11.39 | 11.39 | -0.21 (-1.81%) | 9,912,720 |
| 23 Nov 2023 | CNY | 11.52 | 11.64 | 11.34 | 11.6 | 11.6 | +0.07 (+0.61%) | 7,604,300 |
| 22 Nov 2023 | CNY | 11.62 | 11.75 | 11.53 | 11.53 | 11.53 | -0.12 (-1.03%) | 7,248,930 |
| 21 Nov 2023 | CNY | 11.77 | 11.83 | 11.61 | 11.65 | 11.65 | -0.11 (-0.94%) | 8,446,770 |
| 20 Nov 2023 | CNY | 11.63 | 11.79 | 11.57 | 11.76 | 11.76 | +0.15 (+1.29%) | 10,247,970 |
| 17 Nov 2023 | CNY | 11.66 | 11.7 | 11.54 | 11.61 | 11.61 | -0.03 (-0.26%) | 7,383,610 |
| 16 Nov 2023 | CNY | 11.6 | 11.77 | 11.54 | 11.64 | 11.64 | 0.0 (0.0%) | 8,893,380 |
| 15 Nov 2023 | CNY | 11.77 | 11.8 | 11.61 | 11.64 | 11.64 | 0.0 (0.0%) | 10,051,820 |
| 14 Nov 2023 | CNY | 11.51 | 11.71 | 11.49 | 11.64 | 11.64 | +0.13 (+1.13%) | 11,690,300 |
| 13 Nov 2023 | CNY | 11.23 | 11.52 | 11.23 | 11.51 | 11.51 | +0.32 (+2.86%) | 14,715,830 |
| 10 Nov 2023 | CNY | 11.25 | 11.3 | 11.19 | 11.19 | 11.19 | -0.14 (-1.24%) | 6,761,510 |
| 9 Nov 2023 | CNY | 11.34 | 11.45 | 11.2 | 11.33 | 11.33 | -0.06 (-0.53%) | 8,867,400 |
| 8 Nov 2023 | CNY | 11.35 | 11.47 | 11.28 | 11.39 | 11.39 | +0.01 (+0.09%) | 13,672,020 |
| 7 Nov 2023 | CNY | 11.35 | 11.42 | 11.26 | 11.38 | 11.38 | +0.04 (+0.35%) | 12,763,940 |
| 6 Nov 2023 | CNY | 11.26 | 11.38 | 11.17 | 11.34 | 11.34 | +0.15 (+1.34%) | 13,715,230 |
| 3 Nov 2023 | CNY | 10.88 | 11.32 | 10.88 | 11.19 | 11.19 | +0.32 (+2.94%) | 21,183,220 |
| 2 Nov 2023 | CNY | 10.9 | 10.98 | 10.86 | 10.87 | 10.87 | -0.02 (-0.18%) | 12,022,690 |
| 1 Nov 2023 | CNY | 11.07 | 11.18 | 10.85 | 10.89 | 10.89 | -0.2 (-1.80%) | 22,579,500 |
| 31 Oct 2023 | CNY | 11.9 | 11.9 | 11.03 | 11.09 | 11.09 | -0.91 (-7.58%) | 44,744,780 |
| 30 Oct 2023 | CNY | 11.69 | 12.15 | 11.68 | 12 | 12 | +0.24 (+2.04%) | 11,613,750 |
| 27 Oct 2023 | CNY | 11.72 | 11.82 | 11.56 | 11.76 | 11.76 | -0.03 (-0.25%) | 9,039,580 |
| 26 Oct 2023 | CNY | 11.66 | 11.82 | 11.54 | 11.79 | 11.79 | +0.12 (+1.03%) | 7,690,830 |
| 25 Oct 2023 | CNY | 11.48 | 11.83 | 11.36 | 11.67 | 11.67 | +0.31 (+2.73%) | 10,811,930 |
| 24 Oct 2023 | CNY | 11.21 | 11.45 | 11.1 | 11.36 | 11.36 | +0.17 (+1.52%) | 9,637,600 |
| 23 Oct 2023 | CNY | 11.55 | 11.6 | 11.15 | 11.19 | 11.19 | -0.39 (-3.37%) | 9,421,950 |
| 20 Oct 2023 | CNY | 11.89 | 11.98 | 11.55 | 11.58 | 11.58 | -0.35 (-2.93%) | 13,300,170 |
| 19 Oct 2023 | CNY | 12.02 | 12.23 | 11.93 | 11.93 | 11.93 | -0.15 (-1.24%) | 8,012,440 |
| 18 Oct 2023 | CNY | 12.23 | 12.23 | 11.9 | 12.08 | 12.08 | -0.17 (-1.39%) | 8,982,190 |
| 17 Oct 2023 | CNY | 12.21 | 12.29 | 12.11 | 12.25 | 12.25 | +0.04 (+0.33%) | 7,063,290 |
