| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 10.81 | 10.85 | 10.7 | 10.77 | 10.77 | -0.04 (-0.37%) | 9,308,813 |
| 13 Nov 2023 | CNY | 10.79 | 10.87 | 10.63 | 10.81 | 10.81 | 0.0 (0.0%) | 12,638,553 |
| 10 Nov 2023 | CNY | 10.8 | 10.81 | 10.67 | 10.81 | 10.81 | +0.03 (+0.28%) | 7,457,564 |
| 9 Nov 2023 | CNY | 10.86 | 10.91 | 10.73 | 10.78 | 10.78 | -0.11 (-1.01%) | 8,928,624 |
| 8 Nov 2023 | CNY | 10.86 | 11 | 10.78 | 10.89 | 10.89 | -0.02 (-0.18%) | 14,734,030 |
| 7 Nov 2023 | CNY | 10.8 | 11.03 | 10.72 | 10.91 | 10.91 | +0.13 (+1.21%) | 14,641,550 |
| 6 Nov 2023 | CNY | 10.74 | 10.84 | 10.69 | 10.78 | 10.78 | +0.1 (+0.94%) | 13,730,092 |
| 3 Nov 2023 | CNY | 10.35 | 10.82 | 10.34 | 10.68 | 10.68 | +0.33 (+3.19%) | 14,851,355 |
| 2 Nov 2023 | CNY | 10.61 | 10.67 | 10.35 | 10.35 | 10.35 | -0.26 (-2.45%) | 9,570,508 |
| 1 Nov 2023 | CNY | 10.56 | 10.76 | 10.52 | 10.61 | 10.61 | +0.1 (+0.95%) | 12,627,972 |
| 31 Oct 2023 | CNY | 10.58 | 10.76 | 10.41 | 10.51 | 10.51 | -0.04 (-0.38%) | 11,349,261 |
| 30 Oct 2023 | CNY | 10.39 | 10.57 | 10.32 | 10.55 | 10.55 | +0.1 (+0.96%) | 9,183,163 |
| 27 Oct 2023 | CNY | 10.19 | 10.49 | 10.12 | 10.45 | 10.45 | +0.18 (+1.75%) | 11,565,346 |
| 26 Oct 2023 | CNY | 9.98 | 10.28 | 9.93 | 10.27 | 10.27 | +0.19 (+1.88%) | 11,520,558 |
| 25 Oct 2023 | CNY | 10.08 | 10.22 | 10.03 | 10.08 | 10.08 | +0.09 (+0.90%) | 10,414,485 |
| 24 Oct 2023 | CNY | 10.04 | 10.11 | 9.85 | 9.99 | 9.99 | -0.02 (-0.20%) | 13,245,299 |
| 23 Oct 2023 | CNY | 10.4 | 10.44 | 9.95 | 10.01 | 10.01 | -0.39 (-3.75%) | 13,841,259 |
| 20 Oct 2023 | CNY | 10.22 | 10.61 | 10.21 | 10.4 | 10.4 | +0.14 (+1.36%) | 15,772,582 |
| 19 Oct 2023 | CNY | 10.27 | 10.42 | 10.23 | 10.26 | 10.26 | -0.01 (-0.10%) | 12,710,500 |
| 18 Oct 2023 | CNY | 10.52 | 10.53 | 10.26 | 10.27 | 10.27 | -0.32 (-3.02%) | 11,603,689 |
| 17 Oct 2023 | CNY | 10.76 | 10.81 | 10.5 | 10.59 | 10.59 | -0.19 (-1.76%) | 10,362,900 |
| 16 Oct 2023 | CNY | 10.93 | 10.97 | 10.71 | 10.78 | 10.78 | -0.16 (-1.46%) | 10,221,998 |
| 13 Oct 2023 | CNY | 10.99 | 11.03 | 10.93 | 10.94 | 10.94 | -0.11 (-1.00%) | 8,899,045 |
| 12 Oct 2023 | CNY | 10.96 | 11.13 | 10.89 | 11.05 | 11.05 | +0.12 (+1.10%) | 14,391,058 |
| 11 Oct 2023 | CNY | 11.13 | 11.18 | 10.85 | 10.93 | 10.93 | -0.2 (-1.80%) | 21,409,744 |
| 10 Oct 2023 | CNY | 11.26 | 11.4 | 11.08 | 11.13 | 11.13 | -0.11 (-0.98%) | 36,186,805 |
| 9 Oct 2023 | CNY | 10.85 | 11.38 | 10.81 | 11.24 | 11.24 | +0.61 (+5.74%) | 41,997,741 |
| 28 Sep 2023 | CNY | 10.39 | 10.72 | 10.32 | 10.63 | 10.63 | +0.25 (+2.41%) | 15,756,459 |
| 27 Sep 2023 | CNY | 10.15 | 10.43 | 10.11 | 10.38 | 10.38 | +0.23 (+2.27%) | 11,467,926 |
| 26 Sep 2023 | CNY | 10.12 | 10.22 | 10.06 | 10.15 | 10.15 | 0.0 (0.0%) | 6,856,837 |
