| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.37 | 10.51 | 10.28 | 10.43 | 10.43 | -0.02 (-0.19%) | 3,866,570 |
| 24 Nov 2023 | CNY | 10.36 | 10.63 | 10.36 | 10.45 | 10.45 | -0.06 (-0.57%) | 3,501,730 |
| 23 Nov 2023 | CNY | 10.1 | 10.66 | 10.05 | 10.51 | 10.51 | +0.42 (+4.16%) | 6,688,360 |
| 22 Nov 2023 | CNY | 10.33 | 10.33 | 10.08 | 10.09 | 10.09 | -0.26 (-2.51%) | 3,814,350 |
| 21 Nov 2023 | CNY | 10.26 | 10.55 | 10.22 | 10.35 | 10.35 | +0.09 (+0.88%) | 6,246,800 |
| 20 Nov 2023 | CNY | 10.2 | 10.33 | 10.08 | 10.26 | 10.26 | +0.09 (+0.88%) | 4,243,640 |
| 17 Nov 2023 | CNY | 10.19 | 10.24 | 10.06 | 10.17 | 10.17 | -0.03 (-0.29%) | 2,756,230 |
| 16 Nov 2023 | CNY | 10.27 | 10.37 | 10.07 | 10.2 | 10.2 | -0.14 (-1.35%) | 4,572,960 |
| 15 Nov 2023 | CNY | 10.22 | 10.56 | 10.21 | 10.34 | 10.34 | +0.18 (+1.77%) | 8,548,540 |
| 14 Nov 2023 | CNY | 10.23 | 10.26 | 10.09 | 10.16 | 10.16 | -0.06 (-0.59%) | 3,457,950 |
| 13 Nov 2023 | CNY | 10.38 | 10.42 | 10.13 | 10.22 | 10.22 | -0.04 (-0.39%) | 2,565,170 |
| 10 Nov 2023 | CNY | 10.4 | 10.48 | 10.2 | 10.26 | 10.26 | -0.16 (-1.54%) | 3,166,260 |
| 9 Nov 2023 | CNY | 10.41 | 10.6 | 10.4 | 10.42 | 10.42 | -0.04 (-0.38%) | 2,601,180 |
| 8 Nov 2023 | CNY | 10.48 | 10.59 | 10.2 | 10.46 | 10.46 | -0.04 (-0.38%) | 4,659,030 |
| 7 Nov 2023 | CNY | 10.65 | 10.66 | 10.26 | 10.5 | 10.5 | +0.01 (+0.10%) | 7,296,400 |
| 6 Nov 2023 | CNY | 10.48 | 10.58 | 10.32 | 10.49 | 10.49 | +0.07 (+0.67%) | 3,250,580 |
| 3 Nov 2023 | CNY | 10.1 | 10.62 | 10.1 | 10.42 | 10.42 | +0.32 (+3.17%) | 4,258,480 |
| 2 Nov 2023 | CNY | 10.13 | 10.19 | 10 | 10.1 | 10.1 | -0.03 (-0.30%) | 3,814,710 |
| 1 Nov 2023 | CNY | 10.13 | 10.24 | 10.03 | 10.13 | 10.13 | -0.01 (-0.10%) | 3,011,780 |
| 31 Oct 2023 | CNY | 10.6 | 10.6 | 10 | 10.14 | 10.14 | -0.44 (-4.16%) | 7,507,000 |
| 30 Oct 2023 | CNY | 10.59 | 10.75 | 10.45 | 10.58 | 10.58 | -0.03 (-0.28%) | 5,411,190 |
| 27 Oct 2023 | CNY | 10.35 | 10.79 | 10.35 | 10.61 | 10.61 | +0.11 (+1.05%) | 5,864,160 |
| 26 Oct 2023 | CNY | 11.05 | 11.08 | 10.22 | 10.5 | 10.5 | -0.55 (-4.98%) | 9,077,130 |
| 25 Oct 2023 | CNY | 11.19 | 11.33 | 10.95 | 11.05 | 11.05 | -0.1 (-0.90%) | 3,997,700 |
| 24 Oct 2023 | CNY | 10.83 | 11.16 | 10.56 | 11.15 | 11.15 | +0.39 (+3.62%) | 3,295,930 |
| 23 Oct 2023 | CNY | 11.1 | 11.24 | 10.72 | 10.76 | 10.76 | -0.39 (-3.50%) | 2,760,190 |
| 20 Oct 2023 | CNY | 11.27 | 11.44 | 11.1 | 11.15 | 11.15 | -0.14 (-1.24%) | 1,639,830 |
| 19 Oct 2023 | CNY | 11.44 | 11.58 | 11.22 | 11.29 | 11.29 | -0.04 (-0.35%) | 2,670,400 |
| 18 Oct 2023 | CNY | 11.46 | 11.51 | 11.3 | 11.33 | 11.33 | -0.16 (-1.39%) | 1,992,990 |
| 17 Oct 2023 | CNY | 11.44 | 11.56 | 11.22 | 11.49 | 11.49 | +0.08 (+0.70%) | 2,547,630 |
