| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.68 | 10.77 | 10.45 | 10.63 | 10.63 | +0.03 (+0.28%) | 10,734,910 |
| 24 Nov 2023 | CNY | 10.89 | 10.94 | 10.52 | 10.6 | 10.6 | -0.28 (-2.57%) | 14,479,700 |
| 23 Nov 2023 | CNY | 10.42 | 10.99 | 10.36 | 10.88 | 10.88 | +0.32 (+3.03%) | 25,348,950 |
| 22 Nov 2023 | CNY | 11.37 | 11.53 | 10.48 | 10.56 | 10.56 | -1.07 (-9.20%) | 34,854,580 |
| 21 Nov 2023 | CNY | 11.15 | 11.72 | 11.14 | 11.63 | 11.63 | +0.4 (+3.56%) | 39,984,990 |
| 20 Nov 2023 | CNY | 11.24 | 11.33 | 11.09 | 11.23 | 11.23 | 0.0 (0.0%) | 19,477,600 |
| 17 Nov 2023 | CNY | 11.01 | 11.26 | 10.96 | 11.23 | 11.23 | +0.04 (+0.36%) | 21,674,990 |
| 16 Nov 2023 | CNY | 11.02 | 11.23 | 10.81 | 11.19 | 11.19 | +0.08 (+0.72%) | 24,335,110 |
| 15 Nov 2023 | CNY | 11.32 | 11.35 | 11.05 | 11.11 | 11.11 | -0.21 (-1.86%) | 27,326,500 |
| 14 Nov 2023 | CNY | 11.08 | 11.43 | 10.93 | 11.32 | 11.32 | +0.12 (+1.07%) | 34,175,790 |
| 13 Nov 2023 | CNY | 11.6 | 11.8 | 11.07 | 11.2 | 11.2 | -1.09 (-8.87%) | 47,246,230 |
| 10 Nov 2023 | CNY | 12.29 | 12.64 | 12.29 | 12.29 | 12.29 | -1.36 (-9.96%) | 30,997,290 |
| 9 Nov 2023 | CNY | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.52 (-10.02%) | 8,100,500 |
| 8 Nov 2023 | CNY | 15.17 | 15.17 | 12.69 | 15.17 | 15.17 | +1.38 (+10.01%) | 73,573,610 |
| 7 Nov 2023 | CNY | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | +1.25 (+9.97%) | 4,531,070 |
| 6 Nov 2023 | CNY | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | +1.14 (+10%) | 7,426,990 |
| 3 Nov 2023 | CNY | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | +1.04 (+10.04%) | 5,728,000 |
| 2 Nov 2023 | CNY | 9.98 | 10.36 | 9.86 | 10.36 | 10.36 | +0.94 (+9.98%) | 8,626,960 |
| 1 Nov 2023 | CNY | 8.58 | 9.42 | 8.56 | 9.42 | 9.42 | +0.86 (+10.05%) | 10,834,250 |
| 31 Oct 2023 | CNY | 8.53 | 8.65 | 8.5 | 8.56 | 8.56 | +0.02 (+0.23%) | 3,913,540 |
| 30 Oct 2023 | CNY | 8.7 | 8.74 | 8.45 | 8.54 | 8.54 | -0.2 (-2.29%) | 5,240,500 |
| 27 Oct 2023 | CNY | 8.55 | 8.83 | 8.55 | 8.74 | 8.74 | +0.11 (+1.27%) | 3,966,300 |
| 26 Oct 2023 | CNY | 8.5 | 8.64 | 8.38 | 8.63 | 8.63 | +0.16 (+1.89%) | 3,652,400 |
| 25 Oct 2023 | CNY | 8.28 | 8.52 | 8.27 | 8.47 | 8.47 | +0.19 (+2.29%) | 2,856,900 |
| 24 Oct 2023 | CNY | 8.12 | 8.3 | 8.05 | 8.28 | 8.28 | +0.19 (+2.35%) | 2,148,200 |
| 23 Oct 2023 | CNY | 8.35 | 8.4 | 8.03 | 8.09 | 8.09 | -0.21 (-2.53%) | 2,516,830 |
| 20 Oct 2023 | CNY | 8.32 | 8.59 | 8.29 | 8.3 | 8.3 | -0.05 (-0.60%) | 2,643,500 |
| 19 Oct 2023 | CNY | 8.47 | 8.48 | 8.32 | 8.35 | 8.35 | -0.12 (-1.42%) | 2,592,900 |
| 18 Oct 2023 | CNY | 8.5 | 8.57 | 8.37 | 8.47 | 8.47 | -0.01 (-0.12%) | 2,282,710 |
| 17 Oct 2023 | CNY | 8.64 | 8.64 | 8.43 | 8.48 | 8.48 | -0.11 (-1.28%) | 1,952,000 |
