| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 11.44 | 11.55 | 11.38 | 11.5 | 11.5 | +0.05 (+0.44%) | 2,267,800 |
| 6 Nov 2023 | CNY | 11.46 | 11.49 | 11.38 | 11.45 | 11.45 | +0.05 (+0.44%) | 1,977,600 |
| 3 Nov 2023 | CNY | 11.45 | 11.51 | 11.35 | 11.4 | 11.4 | 0.0 (0.0%) | 1,796,500 |
| 2 Nov 2023 | CNY | 11.43 | 11.47 | 11.34 | 11.4 | 11.4 | -0.02 (-0.18%) | 1,583,600 |
| 1 Nov 2023 | CNY | 11.32 | 11.48 | 11.28 | 11.42 | 11.42 | +0.1 (+0.88%) | 2,077,900 |
| 31 Oct 2023 | CNY | 11.27 | 11.39 | 11.22 | 11.32 | 11.32 | +0.05 (+0.44%) | 2,315,600 |
| 30 Oct 2023 | CNY | 11.22 | 11.41 | 11.17 | 11.27 | 11.27 | -0.05 (-0.44%) | 2,934,100 |
| 27 Oct 2023 | CNY | 11.06 | 11.38 | 11.04 | 11.32 | 11.32 | +0.23 (+2.07%) | 2,454,900 |
| 26 Oct 2023 | CNY | 11.13 | 11.19 | 10.97 | 11.09 | 11.09 | -0.09 (-0.81%) | 1,800,800 |
| 25 Oct 2023 | CNY | 11.13 | 11.19 | 11 | 11.18 | 11.18 | +0.11 (+0.99%) | 2,277,600 |
| 24 Oct 2023 | CNY | 10.53 | 11.14 | 10.53 | 11.07 | 11.07 | +0.54 (+5.13%) | 4,079,700 |
| 23 Oct 2023 | CNY | 10.87 | 10.87 | 10.47 | 10.53 | 10.53 | -0.3 (-2.77%) | 1,945,300 |
| 20 Oct 2023 | CNY | 10.86 | 10.95 | 10.77 | 10.83 | 10.83 | -0.03 (-0.28%) | 1,825,200 |
| 19 Oct 2023 | CNY | 10.99 | 11.14 | 10.8 | 10.86 | 10.86 | -0.15 (-1.36%) | 2,372,000 |
| 18 Oct 2023 | CNY | 11.23 | 11.24 | 11 | 11.01 | 11.01 | -0.23 (-2.05%) | 2,433,272 |
| 17 Oct 2023 | CNY | 11.08 | 11.48 | 11.05 | 11.24 | 11.24 | +0.19 (+1.72%) | 3,463,545 |
| 16 Oct 2023 | CNY | 10.91 | 11.15 | 10.9 | 11.05 | 11.05 | +0.13 (+1.19%) | 2,878,100 |
| 13 Oct 2023 | CNY | 11.25 | 11.25 | 10.9 | 10.92 | 10.92 | -0.34 (-3.02%) | 3,073,240 |
| 12 Oct 2023 | CNY | 11.18 | 11.28 | 11.11 | 11.26 | 11.26 | +0.1 (+0.90%) | 2,228,400 |
| 11 Oct 2023 | CNY | 11.29 | 11.29 | 11.13 | 11.16 | 11.16 | -0.06 (-0.53%) | 2,834,500 |
| 10 Oct 2023 | CNY | 11.5 | 11.54 | 11.18 | 11.22 | 11.22 | -0.25 (-2.18%) | 3,227,300 |
| 9 Oct 2023 | CNY | 11.65 | 11.74 | 11.42 | 11.47 | 11.47 | -0.18 (-1.55%) | 3,657,200 |
| 28 Sep 2023 | CNY | 11.52 | 11.72 | 11.51 | 11.65 | 11.65 | +0.14 (+1.22%) | 2,802,800 |
| 27 Sep 2023 | CNY | 11.48 | 11.59 | 11.38 | 11.51 | 11.51 | +0.06 (+0.52%) | 2,206,700 |
| 26 Sep 2023 | CNY | 11.48 | 11.53 | 11.36 | 11.45 | 11.45 | -0.07 (-0.61%) | 1,594,800 |
| 25 Sep 2023 | CNY | 11.57 | 11.67 | 11.44 | 11.52 | 11.52 | -0.07 (-0.60%) | 1,880,400 |
| 22 Sep 2023 | CNY | 11.41 | 11.61 | 11.35 | 11.59 | 11.59 | +0.22 (+1.93%) | 1,977,479 |
| 21 Sep 2023 | CNY | 11.53 | 11.64 | 11.35 | 11.37 | 11.37 | -0.14 (-1.22%) | 2,294,779 |
| 20 Sep 2023 | CNY | 11.41 | 11.64 | 11.41 | 11.51 | 11.51 | +0.06 (+0.52%) | 2,651,700 |
| 19 Sep 2023 | CNY | 11.64 | 11.66 | 11.42 | 11.45 | 11.45 | -0.15 (-1.29%) | 2,285,579 |
