| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 10.73 | 10.82 | 10.65 | 10.7 | 10.7 | -0.06 (-0.56%) | 11,941,718 |
| 21 Nov 2023 | CNY | 10.88 | 10.89 | 10.7 | 10.76 | 10.76 | -0.13 (-1.19%) | 16,015,592 |
| 20 Nov 2023 | CNY | 10.88 | 10.95 | 10.76 | 10.89 | 10.89 | +0.06 (+0.55%) | 18,422,240 |
| 17 Nov 2023 | CNY | 10.6 | 11 | 10.53 | 10.83 | 10.83 | +0.23 (+2.17%) | 23,976,158 |
| 16 Nov 2023 | CNY | 10.63 | 10.74 | 10.52 | 10.6 | 10.6 | -0.05 (-0.47%) | 11,563,736 |
| 15 Nov 2023 | CNY | 10.54 | 10.73 | 10.44 | 10.65 | 10.65 | +0.16 (+1.53%) | 17,461,066 |
| 14 Nov 2023 | CNY | 10.49 | 10.51 | 10.34 | 10.49 | 10.49 | +0.03 (+0.29%) | 12,616,300 |
| 13 Nov 2023 | CNY | 10.56 | 10.59 | 10.4 | 10.46 | 10.46 | -0.03 (-0.29%) | 10,034,606 |
| 10 Nov 2023 | CNY | 10.48 | 10.61 | 10.41 | 10.49 | 10.49 | -0.03 (-0.29%) | 10,856,866 |
| 9 Nov 2023 | CNY | 10.74 | 10.85 | 10.45 | 10.52 | 10.52 | -0.22 (-2.05%) | 16,075,850 |
| 8 Nov 2023 | CNY | 10.54 | 10.79 | 10.52 | 10.74 | 10.74 | +0.17 (+1.61%) | 19,182,100 |
| 7 Nov 2023 | CNY | 10.66 | 10.72 | 10.51 | 10.57 | 10.57 | -0.15 (-1.40%) | 17,055,116 |
| 6 Nov 2023 | CNY | 10.7 | 10.76 | 10.55 | 10.72 | 10.72 | +0.12 (+1.13%) | 18,684,506 |
| 3 Nov 2023 | CNY | 10.8 | 10.86 | 10.51 | 10.6 | 10.6 | -0.11 (-1.03%) | 23,635,080 |
| 2 Nov 2023 | CNY | 10.97 | 11.02 | 10.71 | 10.71 | 10.71 | -0.32 (-2.90%) | 18,155,478 |
| 1 Nov 2023 | CNY | 11.03 | 11.16 | 10.85 | 11.03 | 11.03 | -0.04 (-0.36%) | 25,585,008 |
| 31 Oct 2023 | CNY | 10.87 | 11.46 | 10.8 | 11.07 | 11.07 | +0.12 (+1.10%) | 39,478,813 |
| 30 Oct 2023 | CNY | 10.76 | 11.05 | 10.73 | 10.95 | 10.95 | +0.1 (+0.92%) | 27,803,069 |
| 27 Oct 2023 | CNY | 10.59 | 10.95 | 10.28 | 10.85 | 10.85 | -0.15 (-1.36%) | 38,431,081 |
| 26 Oct 2023 | CNY | 10.9 | 11.12 | 10.63 | 11 | 11 | +0.16 (+1.48%) | 32,739,465 |
| 25 Oct 2023 | CNY | 10.75 | 11.26 | 10.75 | 10.84 | 10.84 | +0.01 (+0.09%) | 40,324,841 |
| 24 Oct 2023 | CNY | 10.59 | 11.09 | 10.51 | 10.83 | 10.83 | +0.23 (+2.17%) | 42,105,663 |
| 23 Oct 2023 | CNY | 10.75 | 11.06 | 10.57 | 10.6 | 10.6 | -0.66 (-5.86%) | 42,610,331 |
| 20 Oct 2023 | CNY | 11.68 | 11.85 | 11.26 | 11.26 | 11.26 | -1.25 (-9.99%) | 54,736,346 |
| 19 Oct 2023 | CNY | 13.94 | 14.2 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 72,617,125 |
| 18 Oct 2023 | CNY | 14.94 | 15.8 | 13.82 | 13.9 | 13.9 | -1.46 (-9.51%) | 51,558,306 |
| 17 Oct 2023 | CNY | 15.36 | 15.36 | 14.95 | 15.36 | 15.36 | +1.4 (+10.03%) | 74,154,523 |
| 16 Oct 2023 | CNY | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | +1.27 (+10.01%) | 2,407,266 |
| 13 Oct 2023 | CNY | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | +1.15 (+9.97%) | 2,977,203 |
| 12 Oct 2023 | CNY | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | +1.05 (+10.01%) | 3,236,363 |
