| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 10.4 | 10.58 | 10.38 | 10.56 | 10.56 | +0.12 (+1.15%) | 3,429,500 |
| 16 Nov 2023 | CNY | 10.55 | 10.56 | 10.43 | 10.44 | 10.44 | -0.11 (-1.04%) | 3,096,500 |
| 15 Nov 2023 | CNY | 10.5 | 10.61 | 10.5 | 10.55 | 10.55 | +0.13 (+1.25%) | 3,402,425 |
| 14 Nov 2023 | CNY | 10.44 | 10.55 | 10.38 | 10.42 | 10.42 | -0.01 (-0.10%) | 3,134,320 |
| 13 Nov 2023 | CNY | 10.46 | 10.51 | 10.32 | 10.43 | 10.43 | -0.03 (-0.29%) | 4,968,200 |
| 10 Nov 2023 | CNY | 10.4 | 10.55 | 10.31 | 10.46 | 10.46 | +0.02 (+0.19%) | 4,579,340 |
| 9 Nov 2023 | CNY | 10.8 | 10.85 | 10.41 | 10.44 | 10.44 | -0.3 (-2.79%) | 8,887,253 |
| 8 Nov 2023 | CNY | 10.39 | 10.75 | 10.35 | 10.74 | 10.74 | +0.33 (+3.17%) | 10,648,970 |
| 7 Nov 2023 | CNY | 10.57 | 10.58 | 10.37 | 10.41 | 10.41 | -0.15 (-1.42%) | 5,841,827 |
| 6 Nov 2023 | CNY | 10.51 | 10.69 | 10.51 | 10.56 | 10.56 | +0.13 (+1.25%) | 5,804,000 |
| 3 Nov 2023 | CNY | 10.41 | 10.58 | 10.4 | 10.43 | 10.43 | +0.05 (+0.48%) | 4,313,159 |
| 2 Nov 2023 | CNY | 10.52 | 10.65 | 10.38 | 10.38 | 10.38 | -0.11 (-1.05%) | 4,232,500 |
| 1 Nov 2023 | CNY | 10.42 | 10.55 | 10.34 | 10.49 | 10.49 | +0.01 (+0.10%) | 5,533,200 |
| 31 Oct 2023 | CNY | 10.5 | 10.72 | 10.43 | 10.48 | 10.48 | -0.04 (-0.38%) | 8,199,000 |
| 30 Oct 2023 | CNY | 10.07 | 10.58 | 10 | 10.52 | 10.52 | +0.44 (+4.37%) | 12,725,481 |
| 27 Oct 2023 | CNY | 9.43 | 10.19 | 9.31 | 10.08 | 10.08 | +0.59 (+6.22%) | 11,322,916 |
| 26 Oct 2023 | CNY | 9.4 | 9.5 | 9.26 | 9.49 | 9.49 | -0.05 (-0.52%) | 5,829,863 |
| 25 Oct 2023 | CNY | 9.72 | 9.83 | 9.5 | 9.54 | 9.54 | -0.16 (-1.65%) | 7,701,421 |
| 24 Oct 2023 | CNY | 9.75 | 9.83 | 9.54 | 9.7 | 9.7 | -0.05 (-0.51%) | 6,551,030 |
| 23 Oct 2023 | CNY | 9.98 | 9.98 | 9.67 | 9.75 | 9.75 | -0.26 (-2.60%) | 7,074,171 |
| 20 Oct 2023 | CNY | 10 | 10.18 | 9.97 | 10.01 | 10.01 | -0.1 (-0.99%) | 5,388,870 |
| 19 Oct 2023 | CNY | 10.16 | 10.32 | 10.06 | 10.11 | 10.11 | -0.14 (-1.37%) | 4,986,570 |
| 18 Oct 2023 | CNY | 10.56 | 10.56 | 10.22 | 10.25 | 10.25 | -0.35 (-3.30%) | 5,861,790 |
| 17 Oct 2023 | CNY | 10.69 | 10.78 | 10.43 | 10.6 | 10.6 | -0.19 (-1.76%) | 7,012,200 |
| 16 Oct 2023 | CNY | 10.99 | 11.08 | 10.63 | 10.79 | 10.79 | -0.05 (-0.46%) | 12,004,360 |
| 13 Oct 2023 | CNY | 10.57 | 10.99 | 10.5 | 10.84 | 10.84 | +0.22 (+2.07%) | 14,429,600 |
| 12 Oct 2023 | CNY | 10.33 | 10.64 | 10.3 | 10.62 | 10.62 | +0.39 (+3.81%) | 13,179,470 |
| 11 Oct 2023 | CNY | 10 | 10.56 | 10 | 10.23 | 10.23 | +0.22 (+2.20%) | 15,833,097 |
| 10 Oct 2023 | CNY | 10.5 | 10.54 | 9.97 | 10.01 | 10.01 | -0.45 (-4.30%) | 16,046,100 |
| 9 Oct 2023 | CNY | 10.68 | 10.68 | 10.37 | 10.46 | 10.46 | -0.15 (-1.41%) | 8,738,499 |
