| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 11.62 | 11.76 | 11.43 | 11.66 | 11.66 | +0.03 (+0.26%) | 4,653,980 |
| 24 Nov 2023 | CNY | 11.74 | 11.74 | 11.51 | 11.63 | 11.63 | -0.05 (-0.43%) | 3,960,190 |
| 23 Nov 2023 | CNY | 11.43 | 11.81 | 11.33 | 11.68 | 11.68 | +0.32 (+2.82%) | 6,949,740 |
| 22 Nov 2023 | CNY | 11.25 | 11.68 | 11.25 | 11.36 | 11.36 | +0.04 (+0.35%) | 6,778,860 |
| 21 Nov 2023 | CNY | 11.41 | 11.58 | 11.3 | 11.32 | 11.32 | -0.09 (-0.79%) | 5,802,020 |
| 20 Nov 2023 | CNY | 11.27 | 11.58 | 11.21 | 11.41 | 11.41 | +0.24 (+2.15%) | 7,682,190 |
| 17 Nov 2023 | CNY | 10.97 | 11.32 | 10.91 | 11.17 | 11.17 | +0.13 (+1.18%) | 6,179,030 |
| 16 Nov 2023 | CNY | 11.01 | 11.21 | 10.82 | 11.04 | 11.04 | +0.01 (+0.09%) | 5,706,830 |
| 15 Nov 2023 | CNY | 10.62 | 11.07 | 10.62 | 11.03 | 11.03 | +0.41 (+3.86%) | 6,125,040 |
| 14 Nov 2023 | CNY | 10.5 | 10.63 | 10.44 | 10.62 | 10.62 | +0.06 (+0.57%) | 2,960,150 |
| 13 Nov 2023 | CNY | 10.66 | 10.71 | 10.46 | 10.56 | 10.56 | -0.08 (-0.75%) | 4,110,020 |
| 10 Nov 2023 | CNY | 10.65 | 10.83 | 10.51 | 10.64 | 10.64 | -0.09 (-0.84%) | 3,230,810 |
| 9 Nov 2023 | CNY | 10.86 | 10.99 | 10.66 | 10.73 | 10.73 | -0.21 (-1.92%) | 3,670,970 |
| 8 Nov 2023 | CNY | 11 | 11.04 | 10.76 | 10.94 | 10.94 | -0.06 (-0.55%) | 3,948,790 |
| 7 Nov 2023 | CNY | 10.88 | 11.08 | 10.8 | 11 | 11 | +0.12 (+1.10%) | 4,162,160 |
| 6 Nov 2023 | CNY | 10.81 | 10.97 | 10.68 | 10.88 | 10.88 | +0.09 (+0.83%) | 4,986,950 |
| 3 Nov 2023 | CNY | 10.6 | 10.84 | 10.6 | 10.79 | 10.79 | +0.19 (+1.79%) | 3,628,080 |
| 2 Nov 2023 | CNY | 10.78 | 10.78 | 10.59 | 10.6 | 10.6 | -0.14 (-1.30%) | 3,555,840 |
| 1 Nov 2023 | CNY | 10.8 | 10.91 | 10.66 | 10.74 | 10.74 | -0.06 (-0.56%) | 3,899,810 |
| 31 Oct 2023 | CNY | 11.1 | 11.1 | 10.7 | 10.8 | 10.8 | -0.26 (-2.35%) | 5,489,160 |
| 30 Oct 2023 | CNY | 10.8 | 11.32 | 10.8 | 11.06 | 11.06 | +0.13 (+1.19%) | 6,610,520 |
| 27 Oct 2023 | CNY | 11.04 | 11.04 | 10.71 | 10.93 | 10.93 | -0.12 (-1.09%) | 5,920,600 |
| 26 Oct 2023 | CNY | 10.92 | 11.44 | 10.81 | 11.05 | 11.05 | +0.23 (+2.13%) | 9,877,460 |
| 25 Oct 2023 | CNY | 10.7 | 10.96 | 10.52 | 10.82 | 10.82 | +0.14 (+1.31%) | 8,350,710 |
| 24 Oct 2023 | CNY | 9.78 | 10.87 | 9.78 | 10.68 | 10.68 | +0.95 (+9.76%) | 11,844,920 |
| 23 Oct 2023 | CNY | 10.01 | 10.2 | 9.66 | 9.73 | 9.73 | -0.41 (-4.04%) | 5,146,450 |
| 20 Oct 2023 | CNY | 10.41 | 10.8 | 10.07 | 10.14 | 10.14 | -0.27 (-2.59%) | 6,901,300 |
| 19 Oct 2023 | CNY | 10.47 | 10.72 | 10.03 | 10.41 | 10.41 | -0.01 (-0.10%) | 7,842,810 |
| 18 Oct 2023 | CNY | 10.52 | 11.2 | 10.39 | 10.42 | 10.42 | +0.01 (+0.10%) | 10,942,990 |
| 17 Oct 2023 | CNY | 10.21 | 10.55 | 10.1 | 10.41 | 10.41 | +0.2 (+1.96%) | 5,473,210 |
