| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 11.62 | 11.63 | 11.42 | 11.57 | 11.57 | +0.02 (+0.17%) | 2,090,990 |
| 27 Nov 2023 | CNY | 11.44 | 11.7 | 11.44 | 11.55 | 11.55 | +0.11 (+0.96%) | 2,966,500 |
| 24 Nov 2023 | CNY | 11.71 | 11.71 | 11.39 | 11.44 | 11.44 | -0.29 (-2.47%) | 3,183,010 |
| 23 Nov 2023 | CNY | 11.41 | 11.75 | 11.38 | 11.73 | 11.73 | +0.28 (+2.45%) | 3,637,860 |
| 22 Nov 2023 | CNY | 11.43 | 11.52 | 11.38 | 11.45 | 11.45 | -0.01 (-0.09%) | 2,188,440 |
| 21 Nov 2023 | CNY | 11.49 | 11.59 | 11.42 | 11.46 | 11.46 | -0.04 (-0.35%) | 2,361,110 |
| 20 Nov 2023 | CNY | 11.38 | 11.53 | 11.33 | 11.5 | 11.5 | +0.13 (+1.14%) | 3,124,610 |
| 17 Nov 2023 | CNY | 11.37 | 11.47 | 11.29 | 11.37 | 11.37 | 0.0 (0.0%) | 3,595,310 |
| 16 Nov 2023 | CNY | 11.61 | 11.74 | 11.33 | 11.37 | 11.37 | -0.27 (-2.32%) | 4,334,780 |
| 15 Nov 2023 | CNY | 11.6 | 11.78 | 11.59 | 11.64 | 11.64 | +0.06 (+0.52%) | 4,090,280 |
| 14 Nov 2023 | CNY | 11.58 | 11.69 | 11.4 | 11.58 | 11.58 | -0.08 (-0.69%) | 4,525,260 |
| 13 Nov 2023 | CNY | 11.9 | 11.94 | 11.53 | 11.66 | 11.66 | -0.22 (-1.85%) | 6,071,590 |
| 10 Nov 2023 | CNY | 11.74 | 11.88 | 11.53 | 11.88 | 11.88 | +0.08 (+0.68%) | 7,773,260 |
| 9 Nov 2023 | CNY | 11.35 | 11.8 | 11.33 | 11.8 | 11.8 | +0.48 (+4.24%) | 11,748,060 |
| 8 Nov 2023 | CNY | 11.27 | 11.36 | 11.03 | 11.32 | 11.32 | +0.06 (+0.53%) | 7,781,510 |
| 7 Nov 2023 | CNY | 11.12 | 11.51 | 10.85 | 11.26 | 11.26 | +0.14 (+1.26%) | 18,697,810 |
| 6 Nov 2023 | CNY | 10.35 | 11.12 | 10.3 | 11.12 | 11.12 | +1.01 (+9.99%) | 13,186,130 |
| 3 Nov 2023 | CNY | 10.04 | 10.25 | 10.04 | 10.11 | 10.11 | +0.08 (+0.80%) | 2,566,610 |
| 2 Nov 2023 | CNY | 10.11 | 10.19 | 10.03 | 10.03 | 10.03 | -0.12 (-1.18%) | 1,552,380 |
| 1 Nov 2023 | CNY | 10.13 | 10.24 | 10.08 | 10.15 | 10.15 | +0.03 (+0.30%) | 2,472,200 |
| 31 Oct 2023 | CNY | 10.35 | 10.37 | 10.03 | 10.12 | 10.12 | -0.23 (-2.22%) | 3,841,250 |
| 30 Oct 2023 | CNY | 10.07 | 10.49 | 10.07 | 10.35 | 10.35 | +0.24 (+2.37%) | 6,919,480 |
| 27 Oct 2023 | CNY | 10.1 | 10.25 | 9.61 | 10.11 | 10.11 | -0.06 (-0.59%) | 4,184,700 |
| 26 Oct 2023 | CNY | 10.18 | 10.22 | 10.01 | 10.17 | 10.17 | -0.01 (-0.10%) | 1,562,610 |
| 25 Oct 2023 | CNY | 10.12 | 10.27 | 10.04 | 10.18 | 10.18 | +0.15 (+1.50%) | 3,029,660 |
| 24 Oct 2023 | CNY | 9.78 | 10.05 | 9.69 | 10.03 | 10.03 | +0.29 (+2.98%) | 2,209,400 |
| 23 Oct 2023 | CNY | 10.05 | 10.05 | 9.65 | 9.74 | 9.74 | -0.28 (-2.79%) | 2,250,280 |
| 20 Oct 2023 | CNY | 10.02 | 10.23 | 9.99 | 10.02 | 10.02 | -0.04 (-0.40%) | 1,691,770 |
| 19 Oct 2023 | CNY | 10.08 | 10.25 | 9.99 | 10.06 | 10.06 | -0.07 (-0.69%) | 2,376,660 |
| 18 Oct 2023 | CNY | 10.37 | 10.47 | 10.1 | 10.13 | 10.13 | -0.28 (-2.69%) | 2,121,700 |
