| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2023 | CNY | 11.23 | 11.49 | 11.19 | 11.48 | 11.48 | +0.27 (+2.41%) | 11,677,163 |
| 10 Nov 2023 | CNY | 11.29 | 11.29 | 11.12 | 11.21 | 11.21 | -0.08 (-0.71%) | 7,880,002 |
| 9 Nov 2023 | CNY | 11.39 | 11.53 | 11.26 | 11.29 | 11.29 | -0.11 (-0.96%) | 11,428,734 |
| 8 Nov 2023 | CNY | 11.45 | 11.54 | 11.33 | 11.4 | 11.4 | -0.11 (-0.96%) | 12,261,220 |
| 7 Nov 2023 | CNY | 11.66 | 11.66 | 11.31 | 11.51 | 11.51 | -0.15 (-1.29%) | 15,475,152 |
| 6 Nov 2023 | CNY | 11.41 | 11.67 | 11.41 | 11.66 | 11.66 | +0.32 (+2.82%) | 12,470,921 |
| 3 Nov 2023 | CNY | 11.28 | 11.42 | 11.21 | 11.34 | 11.34 | +0.13 (+1.16%) | 10,097,957 |
| 2 Nov 2023 | CNY | 11.44 | 11.51 | 11.19 | 11.21 | 11.21 | -0.23 (-2.01%) | 11,946,434 |
| 1 Nov 2023 | CNY | 11.48 | 11.57 | 11.38 | 11.44 | 11.44 | +0.06 (+0.53%) | 8,831,766 |
| 31 Oct 2023 | CNY | 11.5 | 11.68 | 11.25 | 11.38 | 11.38 | -0.16 (-1.39%) | 14,534,806 |
| 30 Oct 2023 | CNY | 11.58 | 11.58 | 11.45 | 11.54 | 11.54 | -0.1 (-0.86%) | 11,071,835 |
| 27 Oct 2023 | CNY | 11.58 | 11.7 | 11.43 | 11.64 | 11.64 | -0.01 (-0.09%) | 12,216,170 |
| 26 Oct 2023 | CNY | 11.57 | 11.66 | 11.43 | 11.65 | 11.65 | -0.09 (-0.77%) | 11,347,092 |
| 25 Oct 2023 | CNY | 11.74 | 12.03 | 11.67 | 11.74 | 11.74 | +0.1 (+0.86%) | 13,648,971 |
| 24 Oct 2023 | CNY | 11.58 | 11.9 | 11.41 | 11.64 | 11.64 | +0.17 (+1.48%) | 17,568,656 |
| 23 Oct 2023 | CNY | 11.9 | 12 | 11.37 | 11.47 | 11.47 | -0.6 (-4.97%) | 23,479,299 |
| 20 Oct 2023 | CNY | 12.17 | 12.39 | 12.04 | 12.07 | 12.07 | -0.21 (-1.71%) | 13,379,250 |
| 19 Oct 2023 | CNY | 12.86 | 12.86 | 12.2 | 12.28 | 12.28 | -0.77 (-5.90%) | 30,546,809 |
| 18 Oct 2023 | CNY | 13.4 | 13.4 | 12.84 | 13.05 | 13.05 | +0.14 (+1.08%) | 27,253,782 |
| 17 Oct 2023 | CNY | 13.12 | 13.15 | 12.6 | 12.91 | 12.91 | -0.05 (-0.39%) | 14,130,000 |
| 16 Oct 2023 | CNY | 13.03 | 13.28 | 12.85 | 12.96 | 12.96 | -0.07 (-0.54%) | 14,036,295 |
| 13 Oct 2023 | CNY | 13.2 | 13.2 | 12.73 | 13.03 | 13.03 | -0.24 (-1.81%) | 15,831,096 |
| 12 Oct 2023 | CNY | 13.13 | 13.6 | 13.13 | 13.27 | 13.27 | +0.22 (+1.69%) | 23,748,253 |
| 11 Oct 2023 | CNY | 13.14 | 13.43 | 12.94 | 13.05 | 13.05 | -0.23 (-1.73%) | 26,538,938 |
| 10 Oct 2023 | CNY | 14.77 | 14.84 | 13.28 | 13.28 | 13.28 | -1.47 (-9.97%) | 44,806,590 |
| 9 Oct 2023 | CNY | 14.71 | 14.97 | 14.51 | 14.75 | 14.75 | -0.07 (-0.47%) | 21,365,063 |
| 28 Sep 2023 | CNY | 14.37 | 14.93 | 14.37 | 14.82 | 14.82 | +0.28 (+1.93%) | 34,253,567 |
| 27 Sep 2023 | CNY | 13.57 | 14.93 | 13.57 | 14.54 | 14.54 | +0.97 (+7.15%) | 47,644,119 |
| 26 Sep 2023 | CNY | 13.38 | 13.9 | 13.33 | 13.57 | 13.57 | +0.2 (+1.50%) | 18,637,253 |
| 25 Sep 2023 | CNY | 13.75 | 13.89 | 13.28 | 13.37 | 13.37 | -0.39 (-2.83%) | 11,911,613 |
