| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 12.34 | 13.25 | 12.34 | 12.91 | 12.91 | +0.52 (+4.20%) | 62,378,783 |
| 16 Nov 2023 | CNY | 12.58 | 12.69 | 12.31 | 12.39 | 12.39 | -0.19 (-1.51%) | 46,699,441 |
| 15 Nov 2023 | CNY | 11.5 | 12.58 | 11.5 | 12.58 | 12.58 | +1.14 (+9.97%) | 45,154,096 |
| 14 Nov 2023 | CNY | 11.55 | 11.61 | 11.36 | 11.44 | 11.44 | -0.12 (-1.04%) | 11,253,019 |
| 13 Nov 2023 | CNY | 11.55 | 11.67 | 11.49 | 11.56 | 11.56 | +0.01 (+0.09%) | 6,776,651 |
| 10 Nov 2023 | CNY | 11.62 | 11.65 | 11.45 | 11.55 | 11.55 | -0.12 (-1.03%) | 7,644,975 |
| 9 Nov 2023 | CNY | 11.62 | 11.8 | 11.57 | 11.67 | 11.67 | +0.02 (+0.17%) | 9,836,362 |
| 8 Nov 2023 | CNY | 11.63 | 11.72 | 11.5 | 11.65 | 11.65 | -0.04 (-0.34%) | 11,434,339 |
| 7 Nov 2023 | CNY | 11.86 | 11.86 | 11.6 | 11.69 | 11.69 | -0.19 (-1.60%) | 12,727,478 |
| 6 Nov 2023 | CNY | 11.63 | 11.98 | 11.62 | 11.88 | 11.88 | +0.28 (+2.41%) | 13,257,833 |
| 3 Nov 2023 | CNY | 11.5 | 11.66 | 11.5 | 11.6 | 11.6 | +0.11 (+0.96%) | 7,111,140 |
| 2 Nov 2023 | CNY | 11.72 | 11.73 | 11.49 | 11.49 | 11.49 | -0.15 (-1.29%) | 6,794,920 |
| 1 Nov 2023 | CNY | 11.75 | 11.78 | 11.56 | 11.64 | 11.64 | -0.08 (-0.68%) | 6,798,079 |
| 31 Oct 2023 | CNY | 11.93 | 11.93 | 11.65 | 11.72 | 11.72 | -0.14 (-1.18%) | 7,877,000 |
| 30 Oct 2023 | CNY | 11.75 | 11.87 | 11.68 | 11.86 | 11.86 | +0.05 (+0.42%) | 9,656,354 |
| 27 Oct 2023 | CNY | 11.31 | 11.85 | 11.28 | 11.81 | 11.81 | +0.41 (+3.60%) | 16,209,967 |
| 26 Oct 2023 | CNY | 11.45 | 11.47 | 11.18 | 11.4 | 11.4 | -0.14 (-1.21%) | 9,646,471 |
| 25 Oct 2023 | CNY | 11.54 | 11.65 | 11.42 | 11.54 | 11.54 | +0.07 (+0.61%) | 8,276,405 |
| 24 Oct 2023 | CNY | 11.27 | 11.54 | 11.25 | 11.47 | 11.47 | +0.29 (+2.59%) | 11,041,461 |
| 23 Oct 2023 | CNY | 11.58 | 11.58 | 11.15 | 11.18 | 11.18 | -0.42 (-3.62%) | 11,605,671 |
| 20 Oct 2023 | CNY | 11.21 | 11.8 | 11.14 | 11.6 | 11.6 | +0.32 (+2.84%) | 15,307,056 |
| 19 Oct 2023 | CNY | 11.37 | 11.54 | 11.26 | 11.28 | 11.28 | -0.2 (-1.74%) | 8,367,601 |
| 18 Oct 2023 | CNY | 11.78 | 11.78 | 11.45 | 11.48 | 11.48 | -0.31 (-2.63%) | 8,057,318 |
| 17 Oct 2023 | CNY | 11.83 | 11.95 | 11.77 | 11.79 | 11.79 | 0.0 (0.0%) | 6,184,000 |
| 16 Oct 2023 | CNY | 12.11 | 12.12 | 11.71 | 11.79 | 11.79 | -0.33 (-2.72%) | 9,362,126 |
| 13 Oct 2023 | CNY | 12.23 | 12.31 | 12.06 | 12.12 | 12.12 | -0.18 (-1.46%) | 8,554,407 |
| 12 Oct 2023 | CNY | 11.88 | 12.36 | 11.86 | 12.3 | 12.3 | +0.48 (+4.06%) | 19,116,572 |
| 11 Oct 2023 | CNY | 11.99 | 12 | 11.8 | 11.82 | 11.82 | -0.03 (-0.25%) | 5,619,662 |
| 10 Oct 2023 | CNY | 11.83 | 12.15 | 11.83 | 11.85 | 11.85 | +0.06 (+0.51%) | 8,480,461 |
| 9 Oct 2023 | CNY | 11.89 | 11.9 | 11.71 | 11.79 | 11.79 | -0.11 (-0.92%) | 5,327,841 |
