| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 9.84 | 9.88 | 9.74 | 9.76 | 9.76 | -0.13 (-1.31%) | 3,537,200 |
| 28 Nov 2023 | CNY | 9.85 | 9.89 | 9.74 | 9.89 | 9.89 | +0.03 (+0.30%) | 3,661,145 |
| 27 Nov 2023 | CNY | 9.99 | 10.03 | 9.8 | 9.86 | 9.86 | -0.21 (-2.09%) | 6,021,705 |
| 24 Nov 2023 | CNY | 10.17 | 10.3 | 10.05 | 10.07 | 10.07 | -0.13 (-1.27%) | 3,567,517 |
| 23 Nov 2023 | CNY | 10.09 | 10.2 | 10.05 | 10.2 | 10.2 | +0.11 (+1.09%) | 3,219,109 |
| 22 Nov 2023 | CNY | 10.4 | 10.4 | 10.08 | 10.09 | 10.09 | -0.28 (-2.70%) | 6,107,813 |
| 21 Nov 2023 | CNY | 10.24 | 10.51 | 10.21 | 10.37 | 10.37 | +0.09 (+0.88%) | 7,309,230 |
| 20 Nov 2023 | CNY | 10.16 | 10.48 | 10.13 | 10.28 | 10.28 | +0.12 (+1.18%) | 6,259,998 |
| 17 Nov 2023 | CNY | 10.05 | 10.17 | 9.98 | 10.16 | 10.16 | +0.11 (+1.09%) | 3,539,530 |
| 16 Nov 2023 | CNY | 10.08 | 10.26 | 10.04 | 10.05 | 10.05 | -0.11 (-1.08%) | 3,776,660 |
| 15 Nov 2023 | CNY | 10.14 | 10.18 | 10.08 | 10.16 | 10.16 | +0.07 (+0.69%) | 4,390,272 |
| 14 Nov 2023 | CNY | 10.05 | 10.13 | 9.98 | 10.09 | 10.09 | +0.03 (+0.30%) | 4,234,312 |
| 13 Nov 2023 | CNY | 10.02 | 10.07 | 9.93 | 10.06 | 10.06 | +0.04 (+0.40%) | 4,007,533 |
| 10 Nov 2023 | CNY | 9.96 | 10.03 | 9.8 | 10.02 | 10.02 | +0.08 (+0.80%) | 4,465,520 |
| 9 Nov 2023 | CNY | 9.97 | 10.02 | 9.93 | 9.94 | 9.94 | -0.09 (-0.90%) | 3,463,160 |
| 8 Nov 2023 | CNY | 10.05 | 10.1 | 9.96 | 10.03 | 10.03 | -0.07 (-0.69%) | 4,466,584 |
| 7 Nov 2023 | CNY | 10.15 | 10.16 | 10.02 | 10.1 | 10.1 | -0.05 (-0.49%) | 4,737,300 |
| 6 Nov 2023 | CNY | 9.95 | 10.17 | 9.94 | 10.15 | 10.15 | +0.22 (+2.22%) | 6,218,020 |
| 3 Nov 2023 | CNY | 9.89 | 9.97 | 9.83 | 9.93 | 9.93 | +0.05 (+0.51%) | 3,509,560 |
| 2 Nov 2023 | CNY | 10.04 | 10.05 | 9.87 | 9.88 | 9.88 | -0.18 (-1.79%) | 4,369,544 |
| 1 Nov 2023 | CNY | 10.04 | 10.07 | 9.92 | 10.06 | 10.06 | +0.02 (+0.20%) | 3,985,856 |
| 31 Oct 2023 | CNY | 10.1 | 10.22 | 9.98 | 10.04 | 10.04 | -0.14 (-1.38%) | 5,414,158 |
| 30 Oct 2023 | CNY | 9.99 | 10.21 | 9.91 | 10.18 | 10.18 | +0.16 (+1.60%) | 7,599,456 |
| 27 Oct 2023 | CNY | 9.9 | 10.08 | 9.71 | 10.02 | 10.02 | +0.05 (+0.50%) | 8,255,004 |
| 26 Oct 2023 | CNY | 10.2 | 10.2 | 9.81 | 9.97 | 9.97 | -0.34 (-3.30%) | 12,047,010 |
| 25 Oct 2023 | CNY | 10.28 | 10.4 | 10.12 | 10.31 | 10.31 | +0.07 (+0.68%) | 13,375,582 |
| 24 Oct 2023 | CNY | 10.23 | 10.57 | 9.96 | 10.24 | 10.24 | +0.03 (+0.29%) | 12,287,314 |
| 23 Oct 2023 | CNY | 10.55 | 10.77 | 10.13 | 10.21 | 10.21 | -0.64 (-5.90%) | 15,052,880 |
| 20 Oct 2023 | CNY | 10.6 | 11.26 | 10.51 | 10.85 | 10.85 | +0.03 (+0.28%) | 18,696,748 |
| 19 Oct 2023 | CNY | 11.89 | 12.19 | 10.8 | 10.82 | 10.82 | -1.18 (-9.83%) | 25,624,454 |
