| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 12.47 | 12.93 | 12.12 | 12.52 | 12.52 | +0.17 (+1.38%) | 34,926,580 |
| 24 Nov 2023 | CNY | 12.62 | 12.84 | 12.27 | 12.35 | 12.35 | -0.11 (-0.88%) | 35,438,810 |
| 23 Nov 2023 | CNY | 12.53 | 12.61 | 12.01 | 12.46 | 12.46 | +0.11 (+0.89%) | 32,341,610 |
| 22 Nov 2023 | CNY | 12.91 | 12.95 | 12.3 | 12.35 | 12.35 | -0.97 (-7.28%) | 56,771,040 |
| 21 Nov 2023 | CNY | 13.14 | 13.62 | 12.78 | 13.32 | 13.32 | +0.22 (+1.68%) | 76,181,050 |
| 20 Nov 2023 | CNY | 13.11 | 13.53 | 12.88 | 13.1 | 13.1 | +0.1 (+0.77%) | 71,563,980 |
| 17 Nov 2023 | CNY | 13.77 | 14.06 | 12.75 | 13 | 13 | -0.7 (-5.11%) | 84,062,580 |
| 16 Nov 2023 | CNY | 13.34 | 14.08 | 13.06 | 13.7 | 13.7 | +0.18 (+1.33%) | 105,284,210 |
| 15 Nov 2023 | CNY | 15.04 | 16.03 | 13.42 | 13.52 | 13.52 | -0.57 (-4.05%) | 153,638,870 |
| 14 Nov 2023 | CNY | 13.1 | 14.09 | 12.81 | 14.09 | 14.09 | +2.35 (+20.02%) | 120,084,150 |
| 13 Nov 2023 | CNY | 10.7 | 11.74 | 10.7 | 11.74 | 11.74 | +1.96 (+20.04%) | 58,221,550 |
| 10 Nov 2023 | CNY | 9.49 | 9.91 | 9.41 | 9.78 | 9.78 | +0.25 (+2.62%) | 26,556,760 |
| 9 Nov 2023 | CNY | 9.71 | 9.89 | 9.44 | 9.53 | 9.53 | -0.16 (-1.65%) | 16,911,270 |
| 8 Nov 2023 | CNY | 9.73 | 9.89 | 9.54 | 9.69 | 9.69 | +0.02 (+0.21%) | 18,737,510 |
| 7 Nov 2023 | CNY | 9.29 | 9.75 | 9.25 | 9.67 | 9.67 | +0.32 (+3.42%) | 19,315,190 |
| 6 Nov 2023 | CNY | 9.15 | 9.43 | 9.1 | 9.35 | 9.35 | +0.2 (+2.19%) | 13,593,800 |
| 3 Nov 2023 | CNY | 8.98 | 9.22 | 8.95 | 9.15 | 9.15 | +0.24 (+2.69%) | 12,227,310 |
| 2 Nov 2023 | CNY | 9.2 | 9.29 | 8.9 | 8.91 | 8.91 | -0.22 (-2.41%) | 11,997,700 |
| 1 Nov 2023 | CNY | 9.3 | 9.39 | 9.05 | 9.13 | 9.13 | -0.3 (-3.18%) | 14,613,140 |
| 31 Oct 2023 | CNY | 9.33 | 9.58 | 9.2 | 9.43 | 9.43 | +0.09 (+0.96%) | 17,177,840 |
| 30 Oct 2023 | CNY | 8.87 | 9.44 | 8.75 | 9.34 | 9.34 | +0.23 (+2.52%) | 21,008,950 |
| 27 Oct 2023 | CNY | 9.4 | 9.59 | 9.09 | 9.11 | 9.11 | -0.4 (-4.21%) | 22,687,270 |
| 26 Oct 2023 | CNY | 9.1 | 9.84 | 9.1 | 9.51 | 9.51 | +0.28 (+3.03%) | 27,854,570 |
| 25 Oct 2023 | CNY | 8.73 | 9.27 | 8.73 | 9.23 | 9.23 | +0.43 (+4.89%) | 20,506,910 |
| 24 Oct 2023 | CNY | 8.71 | 8.87 | 8.56 | 8.8 | 8.8 | +0.16 (+1.85%) | 12,636,230 |
| 23 Oct 2023 | CNY | 8.9 | 9 | 8.53 | 8.64 | 8.64 | -0.34 (-3.79%) | 15,039,960 |
| 20 Oct 2023 | CNY | 9.4 | 9.52 | 8.93 | 8.98 | 8.98 | -0.51 (-5.37%) | 19,463,260 |
| 19 Oct 2023 | CNY | 9.7 | 9.83 | 9.39 | 9.49 | 9.49 | -0.22 (-2.27%) | 21,111,150 |
| 18 Oct 2023 | CNY | 10.05 | 10.16 | 9.71 | 9.71 | 9.71 | -0.34 (-3.38%) | 15,436,200 |
| 17 Oct 2023 | CNY | 9.87 | 10.28 | 9.87 | 10.05 | 10.05 | +0.13 (+1.31%) | 18,822,900 |
