| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.95 | 11 | 10.84 | 10.96 | 10.96 | 0.0 (0.0%) | 1,526,400 |
| 24 Nov 2023 | CNY | 10.95 | 11.02 | 10.88 | 10.96 | 10.96 | +0.01 (+0.09%) | 2,066,600 |
| 23 Nov 2023 | CNY | 10.9 | 10.97 | 10.83 | 10.95 | 10.95 | +0.01 (+0.09%) | 3,836,900 |
| 22 Nov 2023 | CNY | 11.27 | 11.3 | 10.92 | 10.94 | 10.94 | -0.35 (-3.10%) | 8,366,500 |
| 21 Nov 2023 | CNY | 11.28 | 11.35 | 11.18 | 11.29 | 11.29 | -0.03 (-0.27%) | 4,383,100 |
| 20 Nov 2023 | CNY | 11.69 | 11.72 | 11.24 | 11.32 | 11.32 | -0.36 (-3.08%) | 9,559,780 |
| 17 Nov 2023 | CNY | 11.76 | 11.86 | 11.66 | 11.68 | 11.68 | -0.2 (-1.68%) | 1,633,100 |
| 16 Nov 2023 | CNY | 11.93 | 11.95 | 11.72 | 11.88 | 11.88 | -0.03 (-0.25%) | 2,354,320 |
| 15 Nov 2023 | CNY | 11.9 | 12.02 | 11.67 | 11.91 | 11.91 | +0.03 (+0.25%) | 4,325,900 |
| 14 Nov 2023 | CNY | 11.29 | 11.94 | 11.18 | 11.88 | 11.88 | +0.59 (+5.23%) | 11,078,760 |
| 13 Nov 2023 | CNY | 11.22 | 11.3 | 11.14 | 11.29 | 11.29 | +0.11 (+0.98%) | 1,632,200 |
| 10 Nov 2023 | CNY | 11.21 | 11.21 | 11.09 | 11.18 | 11.18 | -0.04 (-0.36%) | 1,088,680 |
| 9 Nov 2023 | CNY | 11.2 | 11.26 | 11.08 | 11.22 | 11.22 | +0.02 (+0.18%) | 1,851,100 |
| 8 Nov 2023 | CNY | 11.13 | 11.28 | 11.06 | 11.2 | 11.2 | +0.06 (+0.54%) | 1,980,400 |
| 7 Nov 2023 | CNY | 11.03 | 11.2 | 10.92 | 11.14 | 11.14 | +0.1 (+0.91%) | 1,961,500 |
| 6 Nov 2023 | CNY | 10.89 | 11.04 | 10.88 | 11.04 | 11.04 | +0.15 (+1.38%) | 2,044,370 |
| 3 Nov 2023 | CNY | 10.77 | 10.97 | 10.76 | 10.89 | 10.89 | +0.1 (+0.93%) | 1,645,820 |
| 2 Nov 2023 | CNY | 10.88 | 10.98 | 10.75 | 10.79 | 10.79 | -0.16 (-1.46%) | 1,805,960 |
| 1 Nov 2023 | CNY | 10.9 | 11 | 10.81 | 10.95 | 10.95 | +0.06 (+0.55%) | 2,834,810 |
| 31 Oct 2023 | CNY | 10.63 | 11.25 | 10.63 | 10.89 | 10.89 | +0.23 (+2.16%) | 5,553,490 |
| 30 Oct 2023 | CNY | 10.76 | 10.83 | 10.61 | 10.66 | 10.66 | -0.22 (-2.02%) | 2,995,990 |
| 27 Oct 2023 | CNY | 10.66 | 11.03 | 10.64 | 10.88 | 10.88 | +0.2 (+1.87%) | 3,317,500 |
| 26 Oct 2023 | CNY | 10.77 | 10.77 | 10.54 | 10.68 | 10.68 | -0.09 (-0.84%) | 1,722,500 |
| 25 Oct 2023 | CNY | 10.55 | 10.8 | 10.52 | 10.77 | 10.77 | +0.25 (+2.38%) | 2,949,030 |
| 24 Oct 2023 | CNY | 10.6 | 10.63 | 10.18 | 10.52 | 10.52 | -0.08 (-0.75%) | 3,078,700 |
| 23 Oct 2023 | CNY | 10.44 | 10.87 | 10.2 | 10.6 | 10.6 | +0.12 (+1.15%) | 4,495,700 |
| 20 Oct 2023 | CNY | 10.45 | 10.61 | 10.4 | 10.48 | 10.48 | -0.03 (-0.29%) | 1,971,200 |
| 19 Oct 2023 | CNY | 10.48 | 10.91 | 10.37 | 10.51 | 10.51 | +0.03 (+0.29%) | 2,687,580 |
| 18 Oct 2023 | CNY | 10.67 | 10.68 | 10.45 | 10.48 | 10.48 | -0.18 (-1.69%) | 1,255,100 |
| 17 Oct 2023 | CNY | 10.72 | 10.72 | 10.55 | 10.66 | 10.66 | +0.01 (+0.09%) | 1,212,200 |
