| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 11.45 | 11.57 | 11.43 | 11.48 | 11.48 | +0.03 (+0.26%) | 2,083,471 |
| 16 Nov 2023 | CNY | 11.51 | 11.58 | 11.42 | 11.45 | 11.45 | -0.06 (-0.52%) | 2,439,531 |
| 15 Nov 2023 | CNY | 11.57 | 11.58 | 11.4 | 11.51 | 11.51 | +0.05 (+0.44%) | 3,142,984 |
| 14 Nov 2023 | CNY | 11.71 | 11.77 | 11.41 | 11.46 | 11.46 | -0.15 (-1.29%) | 5,204,817 |
| 13 Nov 2023 | CNY | 11.79 | 11.79 | 11.42 | 11.61 | 11.61 | -0.2 (-1.69%) | 9,416,875 |
| 10 Nov 2023 | CNY | 11.25 | 11.92 | 11.21 | 11.81 | 11.81 | +0.53 (+4.70%) | 9,861,338 |
| 9 Nov 2023 | CNY | 11.17 | 11.4 | 11.17 | 11.28 | 11.28 | 0.0 (0.0%) | 2,373,830 |
| 8 Nov 2023 | CNY | 11.25 | 11.38 | 11.12 | 11.28 | 11.28 | +0.08 (+0.71%) | 1,971,053 |
| 7 Nov 2023 | CNY | 11.16 | 11.3 | 11.16 | 11.2 | 11.2 | -0.02 (-0.18%) | 1,907,037 |
| 6 Nov 2023 | CNY | 11.19 | 11.48 | 11.14 | 11.22 | 11.22 | +0.04 (+0.36%) | 2,243,888 |
| 3 Nov 2023 | CNY | 11.22 | 11.26 | 11.12 | 11.18 | 11.18 | +0.02 (+0.18%) | 2,641,306 |
| 2 Nov 2023 | CNY | 11.25 | 11.34 | 11.09 | 11.16 | 11.16 | -0.16 (-1.41%) | 3,939,716 |
| 1 Nov 2023 | CNY | 11.4 | 11.55 | 11.14 | 11.32 | 11.32 | +0.15 (+1.34%) | 5,649,992 |
| 31 Oct 2023 | CNY | 11.08 | 11.23 | 11.06 | 11.17 | 11.17 | +0.08 (+0.72%) | 4,044,193 |
| 30 Oct 2023 | CNY | 11.02 | 11.18 | 10.85 | 11.09 | 11.09 | +0.11 (+1.00%) | 5,337,456 |
| 27 Oct 2023 | CNY | 11.03 | 11.15 | 10.9 | 10.98 | 10.98 | -0.02 (-0.18%) | 5,094,529 |
| 26 Oct 2023 | CNY | 10.78 | 11.21 | 10.68 | 11 | 11 | +0.4 (+3.77%) | 11,808,713 |
| 25 Oct 2023 | CNY | 10.69 | 10.79 | 10.58 | 10.6 | 10.6 | -0.1 (-0.93%) | 2,688,354 |
| 24 Oct 2023 | CNY | 9.97 | 10.72 | 9.97 | 10.7 | 10.7 | +0.7 (+7%) | 5,642,742 |
| 23 Oct 2023 | CNY | 10.25 | 10.27 | 9.93 | 10 | 10 | -0.26 (-2.53%) | 2,465,848 |
| 20 Oct 2023 | CNY | 10.25 | 10.45 | 10.23 | 10.26 | 10.26 | -0.08 (-0.77%) | 1,764,580 |
| 19 Oct 2023 | CNY | 10.53 | 10.54 | 10.16 | 10.34 | 10.34 | -0.17 (-1.62%) | 3,833,392 |
| 18 Oct 2023 | CNY | 10.82 | 10.97 | 10.46 | 10.51 | 10.51 | -0.28 (-2.59%) | 4,516,914 |
| 17 Oct 2023 | CNY | 10.99 | 10.99 | 10.68 | 10.79 | 10.79 | -0.15 (-1.37%) | 3,952,328 |
| 16 Oct 2023 | CNY | 10.57 | 11.11 | 10.51 | 10.94 | 10.94 | +0.47 (+4.49%) | 9,075,909 |
| 13 Oct 2023 | CNY | 10.58 | 10.72 | 10.46 | 10.47 | 10.47 | -0.12 (-1.13%) | 2,161,136 |
| 12 Oct 2023 | CNY | 10.71 | 10.72 | 10.55 | 10.59 | 10.59 | -0.04 (-0.38%) | 1,633,400 |
| 11 Oct 2023 | CNY | 10.83 | 10.88 | 10.56 | 10.63 | 10.63 | -0.21 (-1.94%) | 3,035,838 |
| 10 Oct 2023 | CNY | 10.83 | 11.13 | 10.82 | 10.84 | 10.84 | +0.02 (+0.18%) | 4,413,855 |
| 9 Oct 2023 | CNY | 10.89 | 11.02 | 10.73 | 10.82 | 10.82 | -0.11 (-1.01%) | 2,314,496 |
