| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 13.29 | 14.12 | 12.5 | 13.3 | 13.3 | +0.3 (+2.31%) | 65,593,640 |
| 24 Nov 2023 | CNY | 12.94 | 13.89 | 12.7 | 13 | 13 | +0.32 (+2.52%) | 72,439,090 |
| 23 Nov 2023 | CNY | 11.59 | 12.68 | 11.59 | 12.68 | 12.68 | +1.15 (+9.97%) | 44,492,380 |
| 22 Nov 2023 | CNY | 12.09 | 12.14 | 11.46 | 11.53 | 11.53 | -0.66 (-5.41%) | 36,096,710 |
| 21 Nov 2023 | CNY | 12.33 | 12.56 | 11.97 | 12.19 | 12.19 | -0.53 (-4.17%) | 53,583,530 |
| 20 Nov 2023 | CNY | 12 | 13.05 | 11.88 | 12.72 | 12.72 | +0.86 (+7.25%) | 89,891,660 |
| 17 Nov 2023 | CNY | 10.74 | 11.86 | 10.74 | 11.86 | 11.86 | +1.08 (+10.02%) | 31,349,460 |
| 16 Nov 2023 | CNY | 10.75 | 10.84 | 10.71 | 10.78 | 10.78 | +0.02 (+0.19%) | 2,762,870 |
| 15 Nov 2023 | CNY | 10.85 | 10.92 | 10.72 | 10.76 | 10.76 | -0.04 (-0.37%) | 2,910,700 |
| 14 Nov 2023 | CNY | 10.7 | 10.81 | 10.65 | 10.8 | 10.8 | +0.09 (+0.84%) | 4,146,700 |
| 13 Nov 2023 | CNY | 10.59 | 10.73 | 10.55 | 10.71 | 10.71 | +0.17 (+1.61%) | 4,033,100 |
| 10 Nov 2023 | CNY | 10.53 | 10.61 | 10.48 | 10.54 | 10.54 | +0.01 (+0.09%) | 3,038,030 |
| 9 Nov 2023 | CNY | 10.63 | 10.73 | 10.5 | 10.53 | 10.53 | -0.14 (-1.31%) | 3,327,700 |
| 8 Nov 2023 | CNY | 10.64 | 10.79 | 10.61 | 10.67 | 10.67 | -0.05 (-0.47%) | 4,017,310 |
| 7 Nov 2023 | CNY | 10.59 | 10.72 | 10.53 | 10.72 | 10.72 | +0.14 (+1.32%) | 5,046,000 |
| 6 Nov 2023 | CNY | 10.51 | 10.65 | 10.45 | 10.58 | 10.58 | +0.12 (+1.15%) | 5,136,810 |
| 3 Nov 2023 | CNY | 10.16 | 10.49 | 10.16 | 10.46 | 10.46 | +0.26 (+2.55%) | 4,878,060 |
| 2 Nov 2023 | CNY | 10.35 | 10.45 | 10.18 | 10.2 | 10.2 | -0.14 (-1.35%) | 3,974,200 |
| 1 Nov 2023 | CNY | 10.25 | 10.44 | 10.25 | 10.34 | 10.34 | +0.01 (+0.10%) | 3,507,100 |
| 31 Oct 2023 | CNY | 10.45 | 10.5 | 10.3 | 10.33 | 10.33 | -0.14 (-1.34%) | 4,777,580 |
| 30 Oct 2023 | CNY | 10.2 | 10.53 | 10.15 | 10.47 | 10.47 | +0.15 (+1.45%) | 7,995,180 |
| 27 Oct 2023 | CNY | 10.22 | 10.45 | 10.22 | 10.32 | 10.32 | +0.06 (+0.58%) | 12,102,750 |
| 26 Oct 2023 | CNY | 9.75 | 10.5 | 9.73 | 10.26 | 10.26 | +0.55 (+5.66%) | 16,796,790 |
| 25 Oct 2023 | CNY | 9.46 | 9.74 | 9.4 | 9.71 | 9.71 | +0.31 (+3.30%) | 3,982,900 |
| 24 Oct 2023 | CNY | 9.12 | 9.42 | 9.11 | 9.4 | 9.4 | +0.26 (+2.84%) | 3,142,350 |
| 23 Oct 2023 | CNY | 9.38 | 9.38 | 9.08 | 9.14 | 9.14 | -0.31 (-3.28%) | 4,292,750 |
| 20 Oct 2023 | CNY | 9.64 | 9.77 | 9.43 | 9.45 | 9.45 | -0.24 (-2.48%) | 4,213,100 |
| 19 Oct 2023 | CNY | 9.68 | 9.93 | 9.6 | 9.69 | 9.69 | +0.02 (+0.21%) | 4,223,330 |
| 18 Oct 2023 | CNY | 9.94 | 9.97 | 9.65 | 9.67 | 9.67 | -0.3 (-3.01%) | 4,121,680 |
| 17 Oct 2023 | CNY | 10.02 | 10.1 | 9.86 | 9.97 | 9.97 | -0.05 (-0.50%) | 4,733,700 |
