| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 12.02 | 12.09 | 11.85 | 12.04 | 12.04 | -0.03 (-0.25%) | 11,378,071 |
| 16 Nov 2023 | CNY | 12.2 | 12.35 | 12.04 | 12.07 | 12.07 | -0.24 (-1.95%) | 20,196,620 |
| 15 Nov 2023 | CNY | 12.39 | 12.77 | 12.17 | 12.31 | 12.31 | +0.19 (+1.57%) | 26,825,875 |
| 14 Nov 2023 | CNY | 12.11 | 12.24 | 12.02 | 12.12 | 12.12 | -0.06 (-0.49%) | 14,448,672 |
| 13 Nov 2023 | CNY | 11.62 | 12.2 | 11.42 | 12.18 | 12.18 | +0.81 (+7.12%) | 25,037,838 |
| 10 Nov 2023 | CNY | 11.29 | 11.5 | 11.14 | 11.37 | 11.37 | -0.01 (-0.09%) | 10,655,550 |
| 9 Nov 2023 | CNY | 11.49 | 11.65 | 11.21 | 11.38 | 11.38 | -0.02 (-0.18%) | 20,035,749 |
| 8 Nov 2023 | CNY | 10.68 | 11.68 | 10.65 | 11.4 | 11.4 | +0.77 (+7.24%) | 29,094,638 |
| 7 Nov 2023 | CNY | 10.59 | 10.68 | 10.53 | 10.63 | 10.63 | +0.02 (+0.19%) | 6,377,500 |
| 6 Nov 2023 | CNY | 10.42 | 10.66 | 10.42 | 10.61 | 10.61 | +0.2 (+1.92%) | 9,927,373 |
| 3 Nov 2023 | CNY | 10.1 | 10.44 | 10.09 | 10.41 | 10.41 | +0.44 (+4.41%) | 13,398,385 |
| 2 Nov 2023 | CNY | 10.13 | 10.2 | 9.96 | 9.97 | 9.97 | -0.16 (-1.58%) | 7,228,616 |
| 1 Nov 2023 | CNY | 10.08 | 10.22 | 9.96 | 10.13 | 10.13 | +0.09 (+0.90%) | 9,246,887 |
| 31 Oct 2023 | CNY | 10.32 | 10.39 | 9.94 | 10.04 | 10.04 | -0.55 (-5.19%) | 18,930,178 |
| 30 Oct 2023 | CNY | 10.3 | 10.62 | 10.23 | 10.59 | 10.59 | +0.25 (+2.42%) | 7,905,608 |
| 27 Oct 2023 | CNY | 10.11 | 10.39 | 10.05 | 10.34 | 10.34 | +0.16 (+1.57%) | 3,981,040 |
| 26 Oct 2023 | CNY | 10.01 | 10.21 | 9.87 | 10.18 | 10.18 | +0.1 (+0.99%) | 4,421,900 |
| 25 Oct 2023 | CNY | 9.99 | 10.23 | 9.99 | 10.08 | 10.08 | +0.14 (+1.41%) | 4,322,385 |
| 24 Oct 2023 | CNY | 9.9 | 10.01 | 9.85 | 9.94 | 9.94 | +0.08 (+0.81%) | 4,502,230 |
| 23 Oct 2023 | CNY | 10.21 | 10.23 | 9.8 | 9.86 | 9.86 | -0.37 (-3.62%) | 6,343,480 |
| 20 Oct 2023 | CNY | 10.22 | 10.42 | 10.21 | 10.23 | 10.23 | -0.06 (-0.58%) | 4,370,100 |
| 19 Oct 2023 | CNY | 10.36 | 10.49 | 10.27 | 10.29 | 10.29 | -0.07 (-0.68%) | 3,947,358 |
| 18 Oct 2023 | CNY | 10.44 | 10.6 | 10.35 | 10.36 | 10.36 | -0.13 (-1.24%) | 5,264,969 |
| 17 Oct 2023 | CNY | 10.62 | 10.63 | 10.41 | 10.49 | 10.49 | -0.12 (-1.13%) | 4,513,400 |
| 16 Oct 2023 | CNY | 10.76 | 10.85 | 10.53 | 10.61 | 10.61 | -0.15 (-1.39%) | 4,894,982 |
| 13 Oct 2023 | CNY | 10.96 | 10.96 | 10.68 | 10.76 | 10.76 | -0.24 (-2.18%) | 5,793,482 |
| 12 Oct 2023 | CNY | 11.03 | 11.08 | 10.84 | 11 | 11 | +0.01 (+0.09%) | 4,317,000 |
| 11 Oct 2023 | CNY | 11.09 | 11.13 | 10.91 | 10.99 | 10.99 | -0.07 (-0.63%) | 5,621,400 |
| 10 Oct 2023 | CNY | 11.12 | 11.18 | 11.03 | 11.06 | 11.06 | -0.06 (-0.54%) | 3,626,002 |
| 9 Oct 2023 | CNY | 11.28 | 11.34 | 11.06 | 11.12 | 11.12 | -0.18 (-1.59%) | 5,502,882 |
