| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 11.2 | 11.37 | 11.09 | 11.2 | 11.2 | -0.07 (-0.62%) | 3,510,315 |
| 20 Nov 2023 | CNY | 11.19 | 11.31 | 11.03 | 11.27 | 11.27 | +0.05 (+0.45%) | 3,968,382 |
| 17 Nov 2023 | CNY | 11.31 | 11.35 | 11.13 | 11.22 | 11.22 | -0.04 (-0.36%) | 4,976,874 |
| 16 Nov 2023 | CNY | 11.39 | 11.56 | 11.26 | 11.26 | 11.26 | -0.15 (-1.31%) | 2,952,783 |
| 15 Nov 2023 | CNY | 11.44 | 11.66 | 11.3 | 11.41 | 11.41 | +0.09 (+0.80%) | 4,652,879 |
| 14 Nov 2023 | CNY | 11.21 | 11.34 | 11.16 | 11.32 | 11.32 | +0.11 (+0.98%) | 6,132,671 |
| 13 Nov 2023 | CNY | 11.59 | 11.67 | 11.11 | 11.21 | 11.21 | -0.34 (-2.94%) | 7,576,702 |
| 10 Nov 2023 | CNY | 11.42 | 11.77 | 11.26 | 11.55 | 11.55 | +0.15 (+1.32%) | 7,861,112 |
| 9 Nov 2023 | CNY | 12.13 | 12.17 | 11.39 | 11.4 | 11.4 | -0.91 (-7.39%) | 16,412,237 |
| 8 Nov 2023 | CNY | 11.16 | 12.94 | 10.82 | 12.31 | 12.31 | +1.13 (+10.11%) | 17,394,232 |
| 7 Nov 2023 | CNY | 10.69 | 11.25 | 10.57 | 11.18 | 11.18 | +0.5 (+4.68%) | 8,053,186 |
| 6 Nov 2023 | CNY | 10.57 | 10.73 | 10.5 | 10.68 | 10.68 | +0.15 (+1.42%) | 2,964,081 |
| 3 Nov 2023 | CNY | 10.6 | 10.86 | 10.52 | 10.53 | 10.53 | -0.03 (-0.28%) | 3,101,940 |
| 2 Nov 2023 | CNY | 10.82 | 10.85 | 10.56 | 10.56 | 10.56 | -0.26 (-2.40%) | 2,973,813 |
| 1 Nov 2023 | CNY | 10.88 | 10.88 | 10.54 | 10.82 | 10.82 | -0.05 (-0.46%) | 5,194,121 |
| 31 Oct 2023 | CNY | 10.68 | 10.92 | 10.4 | 10.87 | 10.87 | +0.37 (+3.52%) | 5,027,203 |
| 30 Oct 2023 | CNY | 10.33 | 10.58 | 10.24 | 10.5 | 10.5 | +0.17 (+1.65%) | 2,574,422 |
| 27 Oct 2023 | CNY | 9.91 | 10.39 | 9.74 | 10.33 | 10.33 | +0.4 (+4.03%) | 2,801,547 |
| 26 Oct 2023 | CNY | 9.81 | 9.93 | 9.75 | 9.93 | 9.93 | +0.08 (+0.81%) | 1,562,918 |
| 25 Oct 2023 | CNY | 9.88 | 10.02 | 9.78 | 9.85 | 9.85 | +0.01 (+0.10%) | 1,968,196 |
| 24 Oct 2023 | CNY | 9.67 | 9.93 | 9.4 | 9.84 | 9.84 | +0.35 (+3.69%) | 2,541,617 |
| 23 Oct 2023 | CNY | 9.76 | 9.79 | 9.43 | 9.49 | 9.49 | -0.31 (-3.16%) | 2,828,377 |
| 20 Oct 2023 | CNY | 9.95 | 9.97 | 9.77 | 9.8 | 9.8 | -0.09 (-0.91%) | 1,107,431 |
| 19 Oct 2023 | CNY | 9.94 | 10.15 | 9.83 | 9.89 | 9.89 | -0.09 (-0.90%) | 2,299,499 |
| 18 Oct 2023 | CNY | 10.21 | 10.22 | 9.96 | 9.98 | 9.98 | -0.29 (-2.82%) | 2,494,473 |
| 17 Oct 2023 | CNY | 10.46 | 10.49 | 10.16 | 10.27 | 10.27 | -0.25 (-2.38%) | 2,650,668 |
| 16 Oct 2023 | CNY | 10.4 | 10.59 | 10.29 | 10.52 | 10.52 | +0.14 (+1.35%) | 4,671,283 |
| 13 Oct 2023 | CNY | 10.49 | 10.52 | 10.35 | 10.38 | 10.38 | -0.04 (-0.38%) | 1,548,826 |
| 12 Oct 2023 | CNY | 10.39 | 10.48 | 10.33 | 10.42 | 10.42 | +0.13 (+1.26%) | 2,640,406 |
| 11 Oct 2023 | CNY | 10.31 | 10.47 | 10.2 | 10.29 | 10.29 | 0.0 (0.0%) | 2,064,387 |
