| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.16 | 10.37 | 10.09 | 10.14 | 10.14 | -0.07 (-0.69%) | 8,971,500 |
| 24 Nov 2023 | CNY | 10.49 | 10.66 | 10.17 | 10.21 | 10.21 | -0.23 (-2.20%) | 11,716,400 |
| 23 Nov 2023 | CNY | 10.18 | 10.77 | 10.18 | 10.44 | 10.44 | +0.23 (+2.25%) | 14,294,590 |
| 22 Nov 2023 | CNY | 10.31 | 10.38 | 10.21 | 10.21 | 10.21 | -0.09 (-0.87%) | 5,626,400 |
| 21 Nov 2023 | CNY | 10.42 | 10.52 | 10.3 | 10.3 | 10.3 | -0.1 (-0.96%) | 8,556,120 |
| 20 Nov 2023 | CNY | 10.42 | 10.48 | 10.23 | 10.4 | 10.4 | +0.03 (+0.29%) | 7,587,040 |
| 17 Nov 2023 | CNY | 10.26 | 10.37 | 10.22 | 10.37 | 10.37 | +0.03 (+0.29%) | 5,631,700 |
| 16 Nov 2023 | CNY | 10.35 | 10.42 | 10.28 | 10.34 | 10.34 | -0.06 (-0.58%) | 5,286,700 |
| 15 Nov 2023 | CNY | 10.32 | 10.47 | 10.25 | 10.4 | 10.4 | +0.07 (+0.68%) | 6,951,930 |
| 14 Nov 2023 | CNY | 10.26 | 10.34 | 10.16 | 10.33 | 10.33 | +0.12 (+1.18%) | 7,978,110 |
| 13 Nov 2023 | CNY | 10.26 | 10.26 | 10.08 | 10.21 | 10.21 | +0.03 (+0.29%) | 6,949,240 |
| 10 Nov 2023 | CNY | 10.4 | 10.57 | 10.07 | 10.18 | 10.18 | -0.1 (-0.97%) | 11,905,190 |
| 9 Nov 2023 | CNY | 10.22 | 10.38 | 10.18 | 10.28 | 10.28 | +0.03 (+0.29%) | 8,908,710 |
| 8 Nov 2023 | CNY | 10.38 | 10.39 | 10.16 | 10.25 | 10.25 | -0.06 (-0.58%) | 5,015,900 |
| 7 Nov 2023 | CNY | 10.3 | 10.39 | 10.21 | 10.31 | 10.31 | 0.0 (0.0%) | 6,163,620 |
| 6 Nov 2023 | CNY | 10.13 | 10.35 | 10.01 | 10.31 | 10.31 | +0.28 (+2.79%) | 9,183,300 |
| 3 Nov 2023 | CNY | 9.9 | 10.07 | 9.89 | 10.03 | 10.03 | +0.15 (+1.52%) | 6,499,660 |
| 2 Nov 2023 | CNY | 10.03 | 10.09 | 9.88 | 9.88 | 9.88 | -0.14 (-1.40%) | 6,138,300 |
| 1 Nov 2023 | CNY | 10.06 | 10.19 | 9.99 | 10.02 | 10.02 | -0.01 (-0.10%) | 6,154,380 |
| 31 Oct 2023 | CNY | 10.21 | 10.24 | 9.96 | 10.03 | 10.03 | -0.15 (-1.47%) | 9,481,700 |
| 30 Oct 2023 | CNY | 10.31 | 10.4 | 10.14 | 10.18 | 10.18 | +0.04 (+0.39%) | 10,963,230 |
| 27 Oct 2023 | CNY | 9.99 | 10.16 | 9.95 | 10.14 | 10.14 | +0.12 (+1.20%) | 7,106,200 |
| 26 Oct 2023 | CNY | 10.04 | 10.19 | 9.94 | 10.02 | 10.02 | -0.05 (-0.50%) | 8,316,900 |
| 25 Oct 2023 | CNY | 10.21 | 10.28 | 10.07 | 10.07 | 10.07 | -0.06 (-0.59%) | 9,265,490 |
| 24 Oct 2023 | CNY | 9.99 | 10.22 | 9.98 | 10.13 | 10.13 | +0.17 (+1.71%) | 8,943,820 |
| 23 Oct 2023 | CNY | 10.1 | 10.15 | 9.9 | 9.96 | 9.96 | -0.17 (-1.68%) | 9,029,030 |
| 20 Oct 2023 | CNY | 10.25 | 10.34 | 10.07 | 10.13 | 10.13 | -0.1 (-0.98%) | 10,212,830 |
| 19 Oct 2023 | CNY | 10.27 | 10.39 | 10.21 | 10.23 | 10.23 | -0.06 (-0.58%) | 7,149,760 |
| 18 Oct 2023 | CNY | 10.46 | 10.51 | 10.26 | 10.29 | 10.29 | -0.22 (-2.09%) | 9,016,890 |
| 17 Oct 2023 | CNY | 10.54 | 10.57 | 10.4 | 10.51 | 10.51 | -0.03 (-0.28%) | 9,211,600 |
