| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 11.93 | 11.95 | 11.84 | 11.9 | 11.9 | -0.04 (-0.34%) | 4,567,700 |
| 24 Nov 2023 | CNY | 11.97 | 11.97 | 11.88 | 11.94 | 11.94 | -0.02 (-0.17%) | 3,953,700 |
| 23 Nov 2023 | CNY | 11.93 | 11.99 | 11.89 | 11.96 | 11.96 | +0.04 (+0.34%) | 3,551,810 |
| 22 Nov 2023 | CNY | 12.02 | 12.07 | 11.92 | 11.92 | 11.92 | -0.12 (-1.00%) | 3,336,800 |
| 21 Nov 2023 | CNY | 12.08 | 12.11 | 12.02 | 12.04 | 12.04 | -0.03 (-0.25%) | 3,974,310 |
| 20 Nov 2023 | CNY | 12.03 | 12.1 | 11.91 | 12.07 | 12.07 | +0.05 (+0.42%) | 5,061,900 |
| 17 Nov 2023 | CNY | 11.9 | 12.06 | 11.88 | 12.02 | 12.02 | +0.09 (+0.75%) | 5,063,340 |
| 16 Nov 2023 | CNY | 12 | 12.02 | 11.86 | 11.93 | 11.93 | -0.05 (-0.42%) | 4,936,930 |
| 15 Nov 2023 | CNY | 12.05 | 12.09 | 11.94 | 11.98 | 11.98 | +0.01 (+0.08%) | 3,705,490 |
| 14 Nov 2023 | CNY | 12.01 | 12.02 | 11.9 | 11.97 | 11.97 | -0.03 (-0.25%) | 3,663,850 |
| 13 Nov 2023 | CNY | 11.89 | 12 | 11.82 | 12 | 12 | +0.11 (+0.93%) | 3,493,210 |
| 10 Nov 2023 | CNY | 11.84 | 11.93 | 11.78 | 11.89 | 11.89 | +0.04 (+0.34%) | 3,449,020 |
| 9 Nov 2023 | CNY | 11.8 | 11.92 | 11.8 | 11.85 | 11.85 | +0.01 (+0.08%) | 2,496,200 |
| 8 Nov 2023 | CNY | 11.91 | 11.93 | 11.79 | 11.84 | 11.84 | -0.07 (-0.59%) | 4,614,890 |
| 7 Nov 2023 | CNY | 11.9 | 12.03 | 11.85 | 11.91 | 11.91 | -0.03 (-0.25%) | 7,403,600 |
| 6 Nov 2023 | CNY | 11.61 | 12 | 11.61 | 11.94 | 11.94 | +0.37 (+3.20%) | 13,236,330 |
| 3 Nov 2023 | CNY | 11.56 | 11.6 | 11.49 | 11.57 | 11.57 | +0.05 (+0.43%) | 3,761,700 |
| 2 Nov 2023 | CNY | 11.52 | 11.57 | 11.48 | 11.52 | 11.52 | 0.0 (0.0%) | 4,033,600 |
| 1 Nov 2023 | CNY | 11.63 | 11.63 | 11.47 | 11.52 | 11.52 | -0.04 (-0.35%) | 3,297,400 |
| 31 Oct 2023 | CNY | 11.53 | 11.64 | 11.49 | 11.56 | 11.56 | -0.02 (-0.17%) | 4,477,700 |
| 30 Oct 2023 | CNY | 11.49 | 11.61 | 11.47 | 11.58 | 11.58 | +0.06 (+0.52%) | 5,051,700 |
| 27 Oct 2023 | CNY | 11.29 | 11.59 | 11.25 | 11.52 | 11.52 | +0.22 (+1.95%) | 5,906,630 |
| 26 Oct 2023 | CNY | 11.27 | 11.31 | 11.21 | 11.3 | 11.3 | +0.01 (+0.09%) | 2,905,900 |
| 25 Oct 2023 | CNY | 11.28 | 11.37 | 11.28 | 11.29 | 11.29 | +0.06 (+0.53%) | 4,091,900 |
| 24 Oct 2023 | CNY | 11.14 | 11.25 | 11.07 | 11.23 | 11.23 | +0.15 (+1.35%) | 3,655,730 |
| 23 Oct 2023 | CNY | 11.3 | 11.31 | 11.03 | 11.08 | 11.08 | -0.25 (-2.21%) | 5,444,550 |
| 20 Oct 2023 | CNY | 11.32 | 11.41 | 11.3 | 11.33 | 11.33 | -0.03 (-0.26%) | 3,166,830 |
| 19 Oct 2023 | CNY | 11.38 | 11.48 | 11.34 | 11.36 | 11.36 | -0.06 (-0.53%) | 4,955,800 |
| 18 Oct 2023 | CNY | 11.67 | 11.69 | 11.38 | 11.42 | 11.42 | -0.26 (-2.23%) | 7,373,300 |
| 17 Oct 2023 | CNY | 11.7 | 11.72 | 11.66 | 11.68 | 11.68 | -0.03 (-0.26%) | 5,205,400 |
