| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2023 | CNY | 10.46 | 10.82 | 10.32 | 10.64 | 10.64 | +0.11 (+1.04%) | 35,740,773 |
| 2 Nov 2023 | CNY | 11.01 | 11.45 | 10.43 | 10.53 | 10.53 | -0.2 (-1.86%) | 53,090,669 |
| 1 Nov 2023 | CNY | 10.32 | 10.93 | 10.27 | 10.73 | 10.73 | +0.2 (+1.90%) | 67,594,619 |
| 31 Oct 2023 | CNY | 10.15 | 11.02 | 9.96 | 10.53 | 10.53 | +0.51 (+5.09%) | 69,028,263 |
| 30 Oct 2023 | CNY | 9.58 | 10.06 | 9.47 | 10.02 | 10.02 | +0.34 (+3.51%) | 25,690,649 |
| 27 Oct 2023 | CNY | 9.51 | 9.7 | 9.36 | 9.68 | 9.68 | +0.06 (+0.62%) | 12,917,886 |
| 26 Oct 2023 | CNY | 9.39 | 9.63 | 9.39 | 9.62 | 9.62 | +0.08 (+0.84%) | 10,521,840 |
| 25 Oct 2023 | CNY | 9.65 | 9.68 | 9.49 | 9.54 | 9.54 | +0.02 (+0.21%) | 10,150,300 |
| 24 Oct 2023 | CNY | 9.48 | 9.6 | 9.25 | 9.52 | 9.52 | +0.09 (+0.95%) | 12,614,900 |
| 23 Oct 2023 | CNY | 9.62 | 9.79 | 9.38 | 9.43 | 9.43 | -0.04 (-0.42%) | 13,828,704 |
| 20 Oct 2023 | CNY | 9.62 | 9.77 | 9.44 | 9.47 | 9.47 | -0.19 (-1.97%) | 8,896,001 |
| 19 Oct 2023 | CNY | 9.62 | 9.86 | 9.61 | 9.66 | 9.66 | -0.05 (-0.51%) | 10,489,085 |
| 18 Oct 2023 | CNY | 9.78 | 9.84 | 9.68 | 9.71 | 9.71 | -0.05 (-0.51%) | 8,918,079 |
| 17 Oct 2023 | CNY | 9.89 | 9.9 | 9.68 | 9.76 | 9.76 | -0.07 (-0.71%) | 9,801,299 |
| 16 Oct 2023 | CNY | 10.12 | 10.22 | 9.75 | 9.83 | 9.83 | -0.3 (-2.96%) | 18,905,796 |
| 13 Oct 2023 | CNY | 9.86 | 10.24 | 9.79 | 10.13 | 10.13 | +0.24 (+2.43%) | 21,350,428 |
| 12 Oct 2023 | CNY | 9.87 | 10.03 | 9.8 | 9.89 | 9.89 | +0.09 (+0.92%) | 14,251,899 |
| 11 Oct 2023 | CNY | 9.72 | 9.9 | 9.69 | 9.8 | 9.8 | +0.08 (+0.82%) | 14,363,500 |
| 10 Oct 2023 | CNY | 9.75 | 9.81 | 9.56 | 9.72 | 9.72 | -0.01 (-0.10%) | 16,768,033 |
| 9 Oct 2023 | CNY | 9.46 | 9.78 | 9.46 | 9.73 | 9.73 | +0.27 (+2.85%) | 18,638,985 |
| 28 Sep 2023 | CNY | 9.15 | 9.52 | 9.14 | 9.46 | 9.46 | +0.31 (+3.39%) | 14,411,001 |
| 27 Sep 2023 | CNY | 9.15 | 9.26 | 9.1 | 9.15 | 9.15 | +0.01 (+0.11%) | 6,419,568 |
| 26 Sep 2023 | CNY | 9.24 | 9.29 | 9.06 | 9.14 | 9.14 | -0.12 (-1.30%) | 6,402,754 |
| 25 Sep 2023 | CNY | 9.25 | 9.3 | 9.13 | 9.26 | 9.26 | -0.02 (-0.22%) | 8,340,300 |
| 22 Sep 2023 | CNY | 9.02 | 9.28 | 9.02 | 9.28 | 9.28 | +0.23 (+2.54%) | 8,424,678 |
| 21 Sep 2023 | CNY | 9.03 | 9.1 | 8.96 | 9.05 | 9.05 | +0.03 (+0.33%) | 6,179,530 |
| 20 Sep 2023 | CNY | 9.08 | 9.16 | 9 | 9.02 | 9.02 | -0.07 (-0.77%) | 5,761,910 |
| 19 Sep 2023 | CNY | 9.18 | 9.18 | 9 | 9.09 | 9.09 | -0.04 (-0.44%) | 7,409,166 |
| 18 Sep 2023 | CNY | 9.17 | 9.21 | 9.05 | 9.13 | 9.13 | -0.04 (-0.44%) | 7,048,501 |
| 15 Sep 2023 | CNY | 9.14 | 9.27 | 9.11 | 9.17 | 9.17 | +0.04 (+0.44%) | 8,075,102 |
