| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 13.63 | 13.65 | 13.4 | 13.55 | 13.55 | -0.03 (-0.22%) | 21,580,948 |
| 13 Nov 2023 | CNY | 13.63 | 13.67 | 13.46 | 13.58 | 13.58 | +0.03 (+0.22%) | 22,485,501 |
| 10 Nov 2023 | CNY | 13.35 | 13.8 | 13.32 | 13.55 | 13.55 | +0.09 (+0.67%) | 33,808,490 |
| 9 Nov 2023 | CNY | 13.84 | 13.87 | 13.41 | 13.46 | 13.46 | -0.38 (-2.75%) | 46,442,924 |
| 8 Nov 2023 | CNY | 13.85 | 14.01 | 13.72 | 13.84 | 13.84 | +0.02 (+0.14%) | 36,915,479 |
| 7 Nov 2023 | CNY | 13.9 | 14.05 | 13.75 | 13.82 | 13.82 | -0.2 (-1.43%) | 39,140,445 |
| 6 Nov 2023 | CNY | 13.84 | 14.22 | 13.78 | 14.02 | 14.02 | +0.26 (+1.89%) | 62,433,849 |
| 3 Nov 2023 | CNY | 13.42 | 14 | 13.4 | 13.76 | 13.76 | +0.36 (+2.69%) | 48,462,166 |
| 2 Nov 2023 | CNY | 13.79 | 13.83 | 13.36 | 13.4 | 13.4 | -0.3 (-2.19%) | 44,833,188 |
| 1 Nov 2023 | CNY | 13.79 | 14.08 | 13.55 | 13.7 | 13.7 | -0.1 (-0.72%) | 43,954,509 |
| 31 Oct 2023 | CNY | 14.3 | 14.3 | 13.69 | 13.8 | 13.8 | -0.4 (-2.82%) | 87,647,350 |
| 30 Oct 2023 | CNY | 13.06 | 14.2 | 13.03 | 14.2 | 14.2 | +1.29 (+9.99%) | 106,165,485 |
| 27 Oct 2023 | CNY | 12.82 | 13.15 | 12.62 | 12.91 | 12.91 | +0.02 (+0.16%) | 48,847,209 |
| 26 Oct 2023 | CNY | 12.48 | 12.95 | 12.44 | 12.89 | 12.89 | +0.31 (+2.46%) | 53,371,649 |
| 25 Oct 2023 | CNY | 12.65 | 12.75 | 12.38 | 12.58 | 12.58 | -0.22 (-1.72%) | 59,177,271 |
| 24 Oct 2023 | CNY | 12.08 | 12.8 | 12 | 12.8 | 12.8 | +0.53 (+4.32%) | 80,156,482 |
| 23 Oct 2023 | CNY | 11.75 | 12.56 | 11.75 | 12.27 | 12.27 | +0.47 (+3.98%) | 78,089,417 |
| 20 Oct 2023 | CNY | 11.83 | 12.24 | 11.76 | 11.8 | 11.8 | -0.08 (-0.67%) | 27,910,815 |
| 19 Oct 2023 | CNY | 11.76 | 12.23 | 11.74 | 11.88 | 11.88 | -0.14 (-1.16%) | 27,944,164 |
| 18 Oct 2023 | CNY | 12.02 | 12.19 | 11.91 | 12.02 | 12.02 | -0.17 (-1.39%) | 27,915,897 |
| 17 Oct 2023 | CNY | 12.14 | 12.4 | 12.01 | 12.19 | 12.19 | +0.11 (+0.91%) | 34,230,274 |
| 16 Oct 2023 | CNY | 12.55 | 12.65 | 11.96 | 12.08 | 12.08 | -0.21 (-1.71%) | 55,940,187 |
| 13 Oct 2023 | CNY | 12.01 | 12.55 | 11.95 | 12.29 | 12.29 | +0.21 (+1.74%) | 58,486,688 |
| 12 Oct 2023 | CNY | 12.07 | 12.39 | 11.94 | 12.08 | 12.08 | -0.03 (-0.25%) | 48,748,562 |
| 11 Oct 2023 | CNY | 11.57 | 12.5 | 11.51 | 12.11 | 12.11 | +0.51 (+4.40%) | 81,321,660 |
| 10 Oct 2023 | CNY | 11.56 | 11.66 | 11.37 | 11.6 | 11.6 | +0.07 (+0.61%) | 43,754,656 |
| 9 Oct 2023 | CNY | 11.43 | 11.65 | 11.25 | 11.53 | 11.53 | +0.37 (+3.32%) | 59,994,590 |
| 28 Sep 2023 | CNY | 10.52 | 11.25 | 10.49 | 11.16 | 11.16 | +0.59 (+5.58%) | 46,145,402 |
| 27 Sep 2023 | CNY | 10.46 | 10.75 | 10.41 | 10.57 | 10.57 | +0.1 (+0.96%) | 16,199,792 |
| 26 Sep 2023 | CNY | 10.7 | 10.74 | 10.46 | 10.47 | 10.47 | -0.25 (-2.33%) | 12,363,568 |
