| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 10.5 | 10.68 | 10.36 | 10.48 | 10.48 | +0.06 (+0.58%) | 5,672,970 |
| 27 Nov 2023 | CNY | 10.1 | 10.55 | 10.03 | 10.42 | 10.42 | +0.27 (+2.66%) | 7,112,290 |
| 24 Nov 2023 | CNY | 10.21 | 10.25 | 10.09 | 10.15 | 10.15 | -0.06 (-0.59%) | 2,488,820 |
| 23 Nov 2023 | CNY | 10.05 | 10.29 | 10.03 | 10.21 | 10.21 | +0.07 (+0.69%) | 3,389,870 |
| 22 Nov 2023 | CNY | 10.23 | 10.35 | 10.14 | 10.14 | 10.14 | -0.1 (-0.98%) | 3,294,220 |
| 21 Nov 2023 | CNY | 10.29 | 10.37 | 10.18 | 10.24 | 10.24 | -0.03 (-0.29%) | 4,992,170 |
| 20 Nov 2023 | CNY | 10.21 | 10.3 | 10.11 | 10.27 | 10.27 | +0.06 (+0.59%) | 5,191,660 |
| 17 Nov 2023 | CNY | 10.2 | 10.27 | 10.14 | 10.21 | 10.21 | 0.0 (0.0%) | 3,030,320 |
| 16 Nov 2023 | CNY | 10.25 | 10.39 | 10.13 | 10.21 | 10.21 | +0.03 (+0.29%) | 5,837,790 |
| 15 Nov 2023 | CNY | 10.25 | 10.4 | 10.08 | 10.18 | 10.18 | -0.04 (-0.39%) | 5,174,370 |
| 14 Nov 2023 | CNY | 9.98 | 10.35 | 9.97 | 10.22 | 10.22 | +0.24 (+2.40%) | 6,829,520 |
| 13 Nov 2023 | CNY | 9.99 | 10.11 | 9.87 | 9.98 | 9.98 | -0.01 (-0.10%) | 5,296,970 |
| 10 Nov 2023 | CNY | 9.78 | 10.07 | 9.75 | 9.99 | 9.99 | +0.18 (+1.83%) | 8,518,910 |
| 9 Nov 2023 | CNY | 10.1 | 10.23 | 9.76 | 9.81 | 9.81 | -0.32 (-3.16%) | 11,675,810 |
| 8 Nov 2023 | CNY | 10.48 | 10.48 | 10.08 | 10.13 | 10.13 | -0.35 (-3.34%) | 12,458,170 |
| 7 Nov 2023 | CNY | 10.21 | 10.62 | 10.05 | 10.48 | 10.48 | +0.32 (+3.15%) | 14,665,540 |
| 6 Nov 2023 | CNY | 9.85 | 10.23 | 9.78 | 10.16 | 10.16 | +0.4 (+4.10%) | 13,442,340 |
| 3 Nov 2023 | CNY | 9.75 | 9.95 | 9.65 | 9.76 | 9.76 | -0.02 (-0.20%) | 10,230,530 |
| 2 Nov 2023 | CNY | 9.63 | 10.17 | 9.54 | 9.78 | 9.78 | -0.01 (-0.10%) | 13,976,700 |
| 1 Nov 2023 | CNY | 9.52 | 9.95 | 9.52 | 9.79 | 9.79 | +0.19 (+1.98%) | 19,183,340 |
| 31 Oct 2023 | CNY | 11.03 | 11.03 | 9.49 | 9.6 | 9.6 | -0.43 (-4.29%) | 27,819,150 |
| 30 Oct 2023 | CNY | 9.42 | 10.03 | 9.3 | 10.03 | 10.03 | +0.91 (+9.98%) | 10,455,110 |
| 27 Oct 2023 | CNY | 8.7 | 9.23 | 8.7 | 9.12 | 9.12 | +0.35 (+3.99%) | 5,661,190 |
| 26 Oct 2023 | CNY | 8.84 | 8.9 | 8.7 | 8.77 | 8.77 | -0.07 (-0.79%) | 4,065,930 |
| 25 Oct 2023 | CNY | 8.7 | 8.88 | 8.65 | 8.84 | 8.84 | +0.2 (+2.31%) | 5,120,290 |
| 24 Oct 2023 | CNY | 8.29 | 8.68 | 8.25 | 8.64 | 8.64 | +0.4 (+4.85%) | 7,919,250 |
| 23 Oct 2023 | CNY | 8.72 | 8.76 | 8.18 | 8.24 | 8.24 | -0.53 (-6.04%) | 7,224,230 |
| 20 Oct 2023 | CNY | 8.51 | 8.8 | 8.5 | 8.77 | 8.77 | +0.23 (+2.69%) | 2,950,280 |
| 19 Oct 2023 | CNY | 8.5 | 8.73 | 8.39 | 8.54 | 8.54 | +0.07 (+0.83%) | 2,205,030 |
| 18 Oct 2023 | CNY | 8.57 | 8.67 | 8.46 | 8.47 | 8.47 | -0.16 (-1.85%) | 1,495,850 |
