| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 11.46 | 11.46 | 11.27 | 11.28 | 11.28 | -0.17 (-1.48%) | 2,713,200 |
| 24 Nov 2023 | CNY | 11.5 | 11.5 | 11.38 | 11.45 | 11.45 | 0.0 (0.0%) | 2,674,900 |
| 23 Nov 2023 | CNY | 11.35 | 11.47 | 11.32 | 11.45 | 11.45 | +0.12 (+1.06%) | 2,836,410 |
| 22 Nov 2023 | CNY | 11.36 | 11.42 | 11.33 | 11.33 | 11.33 | -0.06 (-0.53%) | 1,758,100 |
| 21 Nov 2023 | CNY | 11.38 | 11.45 | 11.38 | 11.39 | 11.39 | +0.02 (+0.18%) | 2,383,000 |
| 20 Nov 2023 | CNY | 11.45 | 11.45 | 11.34 | 11.37 | 11.37 | 0.0 (0.0%) | 1,806,790 |
| 17 Nov 2023 | CNY | 11.37 | 11.39 | 11.29 | 11.37 | 11.37 | +0.03 (+0.26%) | 1,341,110 |
| 16 Nov 2023 | CNY | 11.37 | 11.42 | 11.34 | 11.34 | 11.34 | -0.04 (-0.35%) | 1,672,500 |
| 15 Nov 2023 | CNY | 11.44 | 11.48 | 11.36 | 11.38 | 11.38 | 0.0 (0.0%) | 1,750,100 |
| 14 Nov 2023 | CNY | 11.42 | 11.48 | 11.34 | 11.38 | 11.38 | -0.03 (-0.26%) | 2,459,950 |
| 13 Nov 2023 | CNY | 11.41 | 11.44 | 11.33 | 11.41 | 11.41 | +0.02 (+0.18%) | 2,158,500 |
| 10 Nov 2023 | CNY | 11.3 | 11.41 | 11.19 | 11.39 | 11.39 | +0.12 (+1.06%) | 2,847,440 |
| 9 Nov 2023 | CNY | 11.26 | 11.35 | 11.25 | 11.27 | 11.27 | 0.0 (0.0%) | 1,822,600 |
| 8 Nov 2023 | CNY | 11.22 | 11.35 | 11.13 | 11.27 | 11.27 | +0.05 (+0.45%) | 2,864,100 |
| 7 Nov 2023 | CNY | 11.2 | 11.23 | 11.11 | 11.22 | 11.22 | +0.03 (+0.27%) | 2,014,490 |
| 6 Nov 2023 | CNY | 11.17 | 11.25 | 11.14 | 11.19 | 11.19 | +0.04 (+0.36%) | 1,983,100 |
| 3 Nov 2023 | CNY | 11.24 | 11.28 | 11.15 | 11.15 | 11.15 | -0.08 (-0.71%) | 2,099,840 |
| 2 Nov 2023 | CNY | 11.28 | 11.3 | 11.23 | 11.23 | 11.23 | -0.04 (-0.35%) | 1,846,400 |
| 1 Nov 2023 | CNY | 11.32 | 11.32 | 11.25 | 11.27 | 11.27 | 0.0 (0.0%) | 1,571,200 |
| 31 Oct 2023 | CNY | 11.24 | 11.33 | 11.2 | 11.27 | 11.27 | +0.05 (+0.45%) | 2,307,990 |
| 30 Oct 2023 | CNY | 11.25 | 11.3 | 11.15 | 11.22 | 11.22 | -0.05 (-0.44%) | 3,154,870 |
| 27 Oct 2023 | CNY | 11.13 | 11.32 | 10.91 | 11.27 | 11.27 | +0.11 (+0.99%) | 3,042,300 |
| 26 Oct 2023 | CNY | 11.19 | 11.35 | 11.1 | 11.16 | 11.16 | +0.03 (+0.27%) | 3,865,070 |
| 25 Oct 2023 | CNY | 11 | 11.3 | 11 | 11.13 | 11.13 | +0.35 (+3.25%) | 4,470,500 |
| 24 Oct 2023 | CNY | 10.55 | 10.8 | 10.54 | 10.78 | 10.78 | +0.28 (+2.67%) | 1,876,110 |
| 23 Oct 2023 | CNY | 10.75 | 10.81 | 10.45 | 10.5 | 10.5 | -0.32 (-2.96%) | 2,020,590 |
| 20 Oct 2023 | CNY | 10.85 | 10.92 | 10.78 | 10.82 | 10.82 | -0.03 (-0.28%) | 1,499,610 |
| 19 Oct 2023 | CNY | 11.02 | 11.03 | 10.83 | 10.85 | 10.85 | -0.2 (-1.81%) | 2,486,920 |
| 18 Oct 2023 | CNY | 11.19 | 11.2 | 11.02 | 11.05 | 11.05 | -0.14 (-1.25%) | 1,758,020 |
| 17 Oct 2023 | CNY | 11.12 | 11.21 | 11.06 | 11.19 | 11.19 | +0.04 (+0.36%) | 1,718,140 |
