| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 10.61 | 10.85 | 10.51 | 10.83 | 10.83 | +0.22 (+2.07%) | 3,704,061 |
| 16 Nov 2023 | CNY | 10.82 | 10.84 | 10.6 | 10.61 | 10.61 | -0.19 (-1.76%) | 2,029,880 |
| 15 Nov 2023 | CNY | 10.75 | 10.85 | 10.73 | 10.8 | 10.8 | +0.1 (+0.93%) | 2,360,000 |
| 14 Nov 2023 | CNY | 10.71 | 10.78 | 10.64 | 10.7 | 10.7 | +0.03 (+0.28%) | 2,226,669 |
| 13 Nov 2023 | CNY | 10.7 | 10.78 | 10.56 | 10.67 | 10.67 | -0.03 (-0.28%) | 3,225,559 |
| 10 Nov 2023 | CNY | 10.8 | 10.88 | 10.6 | 10.7 | 10.7 | -0.09 (-0.83%) | 3,110,960 |
| 9 Nov 2023 | CNY | 10.93 | 11.13 | 10.75 | 10.79 | 10.79 | -0.12 (-1.10%) | 4,806,568 |
| 8 Nov 2023 | CNY | 10.85 | 11.05 | 10.8 | 10.91 | 10.91 | +0.07 (+0.65%) | 3,509,080 |
| 7 Nov 2023 | CNY | 10.94 | 11.03 | 10.81 | 10.84 | 10.84 | -0.09 (-0.82%) | 3,499,500 |
| 6 Nov 2023 | CNY | 10.82 | 11.06 | 10.82 | 10.93 | 10.93 | +0.14 (+1.30%) | 3,907,376 |
| 3 Nov 2023 | CNY | 10.71 | 11.08 | 10.71 | 10.79 | 10.79 | +0.03 (+0.28%) | 3,918,863 |
| 2 Nov 2023 | CNY | 10.83 | 10.94 | 10.75 | 10.76 | 10.76 | -0.09 (-0.83%) | 2,904,412 |
| 1 Nov 2023 | CNY | 10.85 | 10.98 | 10.73 | 10.85 | 10.85 | +0.05 (+0.46%) | 4,726,436 |
| 31 Oct 2023 | CNY | 10.8 | 10.96 | 10.66 | 10.8 | 10.8 | -0.01 (-0.09%) | 4,440,047 |
| 30 Oct 2023 | CNY | 10.4 | 10.84 | 10.35 | 10.81 | 10.81 | +0.38 (+3.64%) | 7,179,270 |
| 27 Oct 2023 | CNY | 10.58 | 10.58 | 9.97 | 10.43 | 10.43 | -0.26 (-2.43%) | 9,734,738 |
| 26 Oct 2023 | CNY | 10.64 | 10.73 | 10.48 | 10.69 | 10.69 | -0.02 (-0.19%) | 3,212,700 |
| 25 Oct 2023 | CNY | 10.82 | 10.89 | 10.65 | 10.71 | 10.71 | -0.1 (-0.93%) | 4,127,676 |
| 24 Oct 2023 | CNY | 11.14 | 11.14 | 10.6 | 10.81 | 10.81 | +0.1 (+0.93%) | 4,557,153 |
| 23 Oct 2023 | CNY | 10.95 | 11 | 10.66 | 10.71 | 10.71 | -0.28 (-2.55%) | 2,582,861 |
| 20 Oct 2023 | CNY | 11.12 | 11.3 | 10.99 | 10.99 | 10.99 | -0.16 (-1.43%) | 2,657,260 |
| 19 Oct 2023 | CNY | 11.21 | 11.42 | 11.07 | 11.15 | 11.15 | -0.03 (-0.27%) | 3,314,893 |
| 18 Oct 2023 | CNY | 11.43 | 11.57 | 11.15 | 11.18 | 11.18 | -0.38 (-3.29%) | 4,614,909 |
| 17 Oct 2023 | CNY | 11.62 | 11.74 | 11.39 | 11.56 | 11.56 | -0.07 (-0.60%) | 3,768,483 |
| 16 Oct 2023 | CNY | 11.8 | 11.92 | 11.56 | 11.63 | 11.63 | -0.18 (-1.52%) | 3,629,720 |
| 13 Oct 2023 | CNY | 11.67 | 11.9 | 11.58 | 11.81 | 11.81 | +0.14 (+1.20%) | 4,241,780 |
| 12 Oct 2023 | CNY | 11.57 | 11.9 | 11.54 | 11.67 | 11.67 | +0.11 (+0.95%) | 3,359,150 |
| 11 Oct 2023 | CNY | 11.39 | 11.8 | 11.39 | 11.56 | 11.56 | +0.2 (+1.76%) | 2,848,400 |
| 10 Oct 2023 | CNY | 11.74 | 11.74 | 11.34 | 11.36 | 11.36 | -0.32 (-2.74%) | 2,606,732 |
| 9 Oct 2023 | CNY | 11.79 | 11.8 | 11.53 | 11.68 | 11.68 | -0.06 (-0.51%) | 2,492,020 |
