| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.45 | 10.57 | 10.2 | 10.42 | 10.42 | -0.05 (-0.48%) | 21,374,440 |
| 24 Nov 2023 | CNY | 10.5 | 11 | 10.47 | 10.47 | 10.47 | -1.14 (-9.82%) | 48,370,490 |
| 23 Nov 2023 | CNY | 12.92 | 13.89 | 11.61 | 11.61 | 11.61 | -1.29 (-10.00%) | 65,178,250 |
| 22 Nov 2023 | CNY | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | +1.17 (+9.97%) | 13,187,840 |
| 21 Nov 2023 | CNY | 11 | 11.73 | 10.98 | 11.73 | 11.73 | +1.07 (+10.04%) | 20,368,240 |
| 20 Nov 2023 | CNY | 9.73 | 10.66 | 9.65 | 10.66 | 10.66 | +0.97 (+10.01%) | 12,599,660 |
| 17 Nov 2023 | CNY | 9.36 | 9.7 | 9.35 | 9.69 | 9.69 | +0.29 (+3.09%) | 6,115,620 |
| 16 Nov 2023 | CNY | 9.47 | 9.5 | 9.39 | 9.4 | 9.4 | -0.1 (-1.05%) | 2,635,810 |
| 15 Nov 2023 | CNY | 9.43 | 9.53 | 9.42 | 9.5 | 9.5 | +0.11 (+1.17%) | 3,278,800 |
| 14 Nov 2023 | CNY | 9.47 | 9.49 | 9.35 | 9.39 | 9.39 | -0.05 (-0.53%) | 2,980,100 |
| 13 Nov 2023 | CNY | 9.35 | 9.47 | 9.31 | 9.44 | 9.44 | +0.1 (+1.07%) | 2,938,830 |
| 10 Nov 2023 | CNY | 9.37 | 9.42 | 9.31 | 9.34 | 9.34 | -0.08 (-0.85%) | 2,261,990 |
| 9 Nov 2023 | CNY | 9.38 | 9.47 | 9.33 | 9.42 | 9.42 | +0.04 (+0.43%) | 3,662,800 |
| 8 Nov 2023 | CNY | 9.37 | 9.42 | 9.25 | 9.38 | 9.38 | -0.03 (-0.32%) | 3,419,130 |
| 7 Nov 2023 | CNY | 9.39 | 9.46 | 9.3 | 9.41 | 9.41 | +0.02 (+0.21%) | 2,801,720 |
| 6 Nov 2023 | CNY | 9.27 | 9.4 | 9.2 | 9.39 | 9.39 | +0.23 (+2.51%) | 3,816,830 |
| 3 Nov 2023 | CNY | 9.07 | 9.21 | 9.05 | 9.16 | 9.16 | +0.13 (+1.44%) | 2,680,770 |
| 2 Nov 2023 | CNY | 9.16 | 9.23 | 9.01 | 9.03 | 9.03 | -0.13 (-1.42%) | 2,994,600 |
| 1 Nov 2023 | CNY | 9.06 | 9.21 | 9.06 | 9.16 | 9.16 | +0.05 (+0.55%) | 4,184,890 |
| 31 Oct 2023 | CNY | 9.01 | 9.13 | 8.98 | 9.11 | 9.11 | +0.05 (+0.55%) | 4,931,750 |
| 30 Oct 2023 | CNY | 9.51 | 9.56 | 8.93 | 9.06 | 9.06 | -0.66 (-6.79%) | 14,771,400 |
| 27 Oct 2023 | CNY | 9.63 | 9.73 | 9.46 | 9.72 | 9.72 | +0.1 (+1.04%) | 2,920,640 |
| 26 Oct 2023 | CNY | 9.6 | 9.63 | 9.41 | 9.62 | 9.62 | +0.02 (+0.21%) | 2,315,820 |
| 25 Oct 2023 | CNY | 9.55 | 9.69 | 9.51 | 9.6 | 9.6 | +0.11 (+1.16%) | 2,525,100 |
| 24 Oct 2023 | CNY | 9.24 | 9.53 | 9.23 | 9.49 | 9.49 | +0.27 (+2.93%) | 3,211,230 |
| 23 Oct 2023 | CNY | 9.6 | 9.6 | 9.18 | 9.22 | 9.22 | -0.34 (-3.56%) | 3,192,280 |
| 20 Oct 2023 | CNY | 9.57 | 9.74 | 9.53 | 9.56 | 9.56 | -0.06 (-0.62%) | 2,327,400 |
| 19 Oct 2023 | CNY | 9.69 | 9.85 | 9.58 | 9.62 | 9.62 | -0.08 (-0.82%) | 2,636,160 |
| 18 Oct 2023 | CNY | 9.87 | 9.89 | 9.68 | 9.7 | 9.7 | -0.17 (-1.72%) | 2,355,210 |
| 17 Oct 2023 | CNY | 9.94 | 9.94 | 9.8 | 9.87 | 9.87 | -0.03 (-0.30%) | 2,088,460 |
