| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 12.38 | 12.38 | 11.9 | 11.93 | 11.93 | -0.44 (-3.56%) | 14,344,900 |
| 24 Nov 2023 | CNY | 12.4 | 12.54 | 12.22 | 12.37 | 12.37 | -0.16 (-1.28%) | 14,131,700 |
| 23 Nov 2023 | CNY | 12.55 | 12.76 | 12.15 | 12.53 | 12.53 | +0.07 (+0.56%) | 22,357,750 |
| 22 Nov 2023 | CNY | 12.16 | 13.1 | 12 | 12.46 | 12.46 | +0.21 (+1.71%) | 36,563,420 |
| 21 Nov 2023 | CNY | 11.9 | 12.6 | 11.77 | 12.25 | 12.25 | +0.35 (+2.94%) | 25,330,940 |
| 20 Nov 2023 | CNY | 11.61 | 12 | 11.61 | 11.9 | 11.9 | +0.25 (+2.15%) | 10,101,150 |
| 17 Nov 2023 | CNY | 11.52 | 11.67 | 11.47 | 11.65 | 11.65 | +0.19 (+1.66%) | 7,807,000 |
| 16 Nov 2023 | CNY | 11.68 | 11.77 | 11.46 | 11.46 | 11.46 | -0.24 (-2.05%) | 9,693,300 |
| 15 Nov 2023 | CNY | 11.8 | 11.89 | 11.65 | 11.7 | 11.7 | -0.07 (-0.59%) | 11,992,300 |
| 14 Nov 2023 | CNY | 11.75 | 11.98 | 11.69 | 11.77 | 11.77 | +0.01 (+0.09%) | 11,922,750 |
| 13 Nov 2023 | CNY | 11.82 | 11.94 | 11.61 | 11.76 | 11.76 | -0.06 (-0.51%) | 16,895,820 |
| 10 Nov 2023 | CNY | 11.5 | 12.24 | 11.47 | 11.82 | 11.82 | +0.25 (+2.16%) | 25,690,400 |
| 9 Nov 2023 | CNY | 11.5 | 12.17 | 11.48 | 11.57 | 11.57 | +0.02 (+0.17%) | 14,555,300 |
| 8 Nov 2023 | CNY | 11.35 | 11.64 | 11.32 | 11.55 | 11.55 | +0.21 (+1.85%) | 9,975,110 |
| 7 Nov 2023 | CNY | 11.49 | 11.53 | 11.29 | 11.34 | 11.34 | -0.16 (-1.39%) | 8,732,590 |
| 6 Nov 2023 | CNY | 11.28 | 11.6 | 11.2 | 11.5 | 11.5 | +0.22 (+1.95%) | 9,145,000 |
| 3 Nov 2023 | CNY | 11.21 | 11.46 | 11.19 | 11.28 | 11.28 | 0.0 (0.0%) | 6,741,400 |
| 2 Nov 2023 | CNY | 11.39 | 11.43 | 11.23 | 11.28 | 11.28 | -0.1 (-0.88%) | 8,443,850 |
| 1 Nov 2023 | CNY | 11.24 | 11.6 | 11.24 | 11.38 | 11.38 | +0.12 (+1.07%) | 10,860,000 |
| 31 Oct 2023 | CNY | 11.2 | 11.54 | 11.15 | 11.26 | 11.26 | +0.04 (+0.36%) | 14,675,800 |
| 30 Oct 2023 | CNY | 10.89 | 11.36 | 10.75 | 11.22 | 11.22 | +0.33 (+3.03%) | 16,101,650 |
| 27 Oct 2023 | CNY | 10.53 | 10.92 | 10.35 | 10.89 | 10.89 | +0.35 (+3.32%) | 14,454,500 |
| 26 Oct 2023 | CNY | 10.98 | 11.03 | 10.47 | 10.54 | 10.54 | -0.41 (-3.74%) | 19,076,350 |
| 25 Oct 2023 | CNY | 10.74 | 11.15 | 10.69 | 10.95 | 10.95 | +0.12 (+1.11%) | 13,764,350 |
| 24 Oct 2023 | CNY | 10.33 | 11.07 | 10.31 | 10.83 | 10.83 | +0.63 (+6.18%) | 16,936,400 |
| 23 Oct 2023 | CNY | 10.49 | 10.6 | 10.1 | 10.2 | 10.2 | -0.41 (-3.86%) | 12,747,300 |
| 20 Oct 2023 | CNY | 10.57 | 11.01 | 10.52 | 10.61 | 10.61 | -0.1 (-0.93%) | 15,042,050 |
| 19 Oct 2023 | CNY | 11.17 | 11.19 | 10.32 | 10.71 | 10.71 | -0.76 (-6.63%) | 23,961,490 |
| 18 Oct 2023 | CNY | 12 | 12.01 | 11.26 | 11.47 | 11.47 | -0.84 (-6.82%) | 27,522,460 |
| 17 Oct 2023 | CNY | 11.63 | 12.49 | 11.54 | 12.31 | 12.31 | +0.58 (+4.94%) | 38,621,080 |
