| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 11.37 | 11.4 | 11.16 | 11.24 | 11.24 | -0.1 (-0.88%) | 1,424,155 |
| 30 Nov 2023 | CNY | 11.45 | 11.51 | 11.31 | 11.34 | 11.34 | -0.15 (-1.31%) | 1,156,950 |
| 29 Nov 2023 | CNY | 11.39 | 11.57 | 11.34 | 11.49 | 11.49 | +0.01 (+0.09%) | 1,021,786 |
| 28 Nov 2023 | CNY | 11.3 | 11.55 | 11.26 | 11.48 | 11.48 | +0.12 (+1.06%) | 1,379,760 |
| 27 Nov 2023 | CNY | 11.23 | 11.43 | 11.16 | 11.36 | 11.36 | +0.16 (+1.43%) | 1,318,197 |
| 24 Nov 2023 | CNY | 11.31 | 11.37 | 11.18 | 11.2 | 11.2 | -0.1 (-0.88%) | 1,015,500 |
| 23 Nov 2023 | CNY | 11.19 | 11.33 | 11.15 | 11.3 | 11.3 | +0.11 (+0.98%) | 1,048,274 |
| 22 Nov 2023 | CNY | 11.34 | 11.37 | 11.19 | 11.19 | 11.19 | -0.09 (-0.80%) | 1,525,461 |
| 21 Nov 2023 | CNY | 11.39 | 11.51 | 11.28 | 11.28 | 11.28 | -0.12 (-1.05%) | 1,811,347 |
| 20 Nov 2023 | CNY | 11.39 | 11.5 | 11.33 | 11.4 | 11.4 | -0.02 (-0.18%) | 1,928,200 |
| 17 Nov 2023 | CNY | 11.48 | 11.54 | 11.4 | 11.42 | 11.42 | -0.11 (-0.95%) | 2,326,945 |
| 16 Nov 2023 | CNY | 11.73 | 11.73 | 11.38 | 11.53 | 11.53 | -0.25 (-2.12%) | 4,503,021 |
| 15 Nov 2023 | CNY | 11.53 | 12.16 | 11.44 | 11.78 | 11.78 | +0.25 (+2.17%) | 6,242,567 |
| 14 Nov 2023 | CNY | 11.39 | 11.53 | 11.36 | 11.53 | 11.53 | +0.13 (+1.14%) | 1,331,645 |
| 13 Nov 2023 | CNY | 11.47 | 11.49 | 11.26 | 11.4 | 11.4 | -0.02 (-0.18%) | 1,419,831 |
| 10 Nov 2023 | CNY | 11.45 | 11.55 | 11.28 | 11.42 | 11.42 | -0.01 (-0.09%) | 1,817,671 |
| 9 Nov 2023 | CNY | 11.23 | 11.46 | 11.14 | 11.43 | 11.43 | +0.23 (+2.05%) | 2,026,538 |
| 8 Nov 2023 | CNY | 11.25 | 11.31 | 11.13 | 11.2 | 11.2 | -0.05 (-0.44%) | 837,030 |
| 7 Nov 2023 | CNY | 11.28 | 11.3 | 11.16 | 11.25 | 11.25 | +0.02 (+0.18%) | 1,137,154 |
| 6 Nov 2023 | CNY | 11.17 | 11.23 | 11.07 | 11.23 | 11.23 | +0.12 (+1.08%) | 1,107,086 |
| 3 Nov 2023 | CNY | 11.03 | 11.14 | 10.99 | 11.11 | 11.11 | +0.12 (+1.09%) | 980,800 |
| 2 Nov 2023 | CNY | 11.1 | 11.15 | 10.97 | 10.99 | 10.99 | -0.1 (-0.90%) | 843,700 |
| 1 Nov 2023 | CNY | 11.16 | 11.21 | 11.07 | 11.09 | 11.09 | -0.02 (-0.18%) | 1,057,033 |
| 31 Oct 2023 | CNY | 11.25 | 11.25 | 11.02 | 11.11 | 11.11 | -0.14 (-1.24%) | 1,260,691 |
| 30 Oct 2023 | CNY | 11.2 | 11.28 | 11.1 | 11.25 | 11.25 | +0.07 (+0.63%) | 2,391,447 |
| 27 Oct 2023 | CNY | 10.67 | 11.21 | 10.55 | 11.18 | 11.18 | +0.51 (+4.78%) | 4,502,043 |
| 26 Oct 2023 | CNY | 10.5 | 10.71 | 10.31 | 10.67 | 10.67 | +0.16 (+1.52%) | 1,295,369 |
| 25 Oct 2023 | CNY | 10.29 | 10.53 | 10.23 | 10.51 | 10.51 | +0.32 (+3.14%) | 1,259,000 |
| 24 Oct 2023 | CNY | 10.14 | 10.28 | 10.08 | 10.19 | 10.19 | +0.07 (+0.69%) | 1,914,700 |
| 23 Oct 2023 | CNY | 10.44 | 10.46 | 10.01 | 10.12 | 10.12 | -0.32 (-3.07%) | 1,432,346 |
