| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 10.4 | 11.48 | 10.32 | 10.91 | 10.91 | +0.12 (+1.11%) | 15,587,990 |
| 24 Nov 2023 | CNY | 10.67 | 11.07 | 10.64 | 10.79 | 10.79 | +0.07 (+0.65%) | 10,946,120 |
| 23 Nov 2023 | CNY | 10.71 | 10.77 | 10.6 | 10.72 | 10.72 | -0.02 (-0.19%) | 4,107,710 |
| 22 Nov 2023 | CNY | 10.78 | 10.94 | 10.61 | 10.74 | 10.74 | -0.15 (-1.38%) | 7,772,320 |
| 21 Nov 2023 | CNY | 10.55 | 10.89 | 10.55 | 10.89 | 10.89 | +0.19 (+1.78%) | 8,589,200 |
| 20 Nov 2023 | CNY | 10.74 | 10.82 | 10.59 | 10.7 | 10.7 | -0.09 (-0.83%) | 5,413,700 |
| 17 Nov 2023 | CNY | 10.63 | 10.84 | 10.6 | 10.79 | 10.79 | +0.13 (+1.22%) | 7,039,600 |
| 16 Nov 2023 | CNY | 10.49 | 10.88 | 10.42 | 10.66 | 10.66 | +0.16 (+1.52%) | 7,279,830 |
| 15 Nov 2023 | CNY | 10.45 | 10.54 | 10.41 | 10.5 | 10.5 | +0.08 (+0.77%) | 3,676,400 |
| 14 Nov 2023 | CNY | 10.33 | 10.43 | 10.31 | 10.42 | 10.42 | +0.07 (+0.68%) | 2,713,700 |
| 13 Nov 2023 | CNY | 10.38 | 10.42 | 10.3 | 10.35 | 10.35 | +0.07 (+0.68%) | 3,298,700 |
| 10 Nov 2023 | CNY | 10.42 | 10.46 | 10.23 | 10.28 | 10.28 | -0.17 (-1.63%) | 3,184,000 |
| 9 Nov 2023 | CNY | 10.55 | 10.65 | 10.39 | 10.45 | 10.45 | -0.1 (-0.95%) | 3,489,120 |
| 8 Nov 2023 | CNY | 10.45 | 10.66 | 10.43 | 10.55 | 10.55 | +0.08 (+0.76%) | 5,005,800 |
| 7 Nov 2023 | CNY | 10.57 | 10.57 | 10.35 | 10.47 | 10.47 | -0.05 (-0.48%) | 4,236,000 |
| 6 Nov 2023 | CNY | 10.26 | 10.53 | 10.26 | 10.52 | 10.52 | +0.25 (+2.43%) | 4,445,700 |
| 3 Nov 2023 | CNY | 10.35 | 10.38 | 10.23 | 10.27 | 10.27 | -0.08 (-0.77%) | 3,229,500 |
| 2 Nov 2023 | CNY | 10.48 | 10.5 | 10.33 | 10.35 | 10.35 | -0.13 (-1.24%) | 2,885,880 |
| 1 Nov 2023 | CNY | 10.38 | 10.49 | 10.34 | 10.48 | 10.48 | +0.1 (+0.96%) | 3,452,550 |
| 31 Oct 2023 | CNY | 10.4 | 10.54 | 10.29 | 10.38 | 10.38 | -0.05 (-0.48%) | 3,141,500 |
| 30 Oct 2023 | CNY | 10.38 | 10.5 | 10.33 | 10.43 | 10.43 | -0.05 (-0.48%) | 2,951,500 |
| 27 Oct 2023 | CNY | 10.25 | 10.55 | 10.22 | 10.48 | 10.48 | +0.17 (+1.65%) | 3,485,200 |
| 26 Oct 2023 | CNY | 10.31 | 10.36 | 10.16 | 10.31 | 10.31 | -0.02 (-0.19%) | 3,329,500 |
| 25 Oct 2023 | CNY | 10.07 | 10.39 | 10.07 | 10.33 | 10.33 | +0.17 (+1.67%) | 4,606,660 |
| 24 Oct 2023 | CNY | 9.74 | 10.18 | 9.66 | 10.16 | 10.16 | +0.5 (+5.18%) | 5,271,120 |
| 23 Oct 2023 | CNY | 9.9 | 9.91 | 9.6 | 9.66 | 9.66 | -0.26 (-2.62%) | 3,725,400 |
| 20 Oct 2023 | CNY | 9.99 | 10.05 | 9.9 | 9.92 | 9.92 | -0.07 (-0.70%) | 2,061,470 |
| 19 Oct 2023 | CNY | 9.9 | 10.15 | 9.9 | 9.99 | 9.99 | +0.03 (+0.30%) | 3,204,740 |
| 18 Oct 2023 | CNY | 10.26 | 10.26 | 9.94 | 9.96 | 9.96 | -0.32 (-3.11%) | 3,541,450 |
| 17 Oct 2023 | CNY | 10.26 | 10.35 | 10.21 | 10.28 | 10.28 | +0.02 (+0.19%) | 2,571,100 |
