| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 10.94 | 11.07 | 10.8 | 10.92 | 10.92 | -0.04 (-0.36%) | 5,560,541 |
| 31 Oct 2023 | CNY | 10.99 | 11.08 | 10.72 | 10.96 | 10.96 | -0.03 (-0.27%) | 7,169,880 |
| 30 Oct 2023 | CNY | 10.63 | 11.06 | 10.59 | 10.99 | 10.99 | +0.33 (+3.10%) | 5,593,014 |
| 27 Oct 2023 | CNY | 10.51 | 10.75 | 10.51 | 10.66 | 10.66 | +0.05 (+0.47%) | 5,446,606 |
| 26 Oct 2023 | CNY | 10.61 | 10.72 | 10.39 | 10.61 | 10.61 | +0.01 (+0.09%) | 7,027,235 |
| 25 Oct 2023 | CNY | 10.39 | 10.7 | 10.39 | 10.6 | 10.6 | +0.22 (+2.12%) | 9,076,800 |
| 24 Oct 2023 | CNY | 10.01 | 10.46 | 10.01 | 10.38 | 10.38 | +0.12 (+1.17%) | 8,893,600 |
| 23 Oct 2023 | CNY | 11.39 | 11.47 | 10.26 | 10.26 | 10.26 | -1.14 (-10.00%) | 14,754,400 |
| 20 Oct 2023 | CNY | 11.49 | 11.52 | 11.19 | 11.4 | 11.4 | -0.09 (-0.78%) | 5,906,000 |
| 19 Oct 2023 | CNY | 11.61 | 11.65 | 11.43 | 11.49 | 11.49 | -0.15 (-1.29%) | 4,494,851 |
| 18 Oct 2023 | CNY | 11.89 | 11.95 | 11.58 | 11.64 | 11.64 | -0.27 (-2.27%) | 6,238,959 |
| 17 Oct 2023 | CNY | 11.77 | 11.98 | 11.73 | 11.91 | 11.91 | +0.19 (+1.62%) | 6,068,301 |
| 16 Oct 2023 | CNY | 11.6 | 11.76 | 11.42 | 11.72 | 11.72 | +0.03 (+0.26%) | 7,942,000 |
| 13 Oct 2023 | CNY | 11.39 | 11.74 | 11.3 | 11.69 | 11.69 | +0.3 (+2.63%) | 7,232,751 |
| 12 Oct 2023 | CNY | 11.49 | 11.53 | 11.38 | 11.39 | 11.39 | -0.02 (-0.18%) | 6,028,200 |
| 11 Oct 2023 | CNY | 11.61 | 11.61 | 11.34 | 11.41 | 11.41 | -0.16 (-1.38%) | 7,746,300 |
| 10 Oct 2023 | CNY | 11.66 | 11.69 | 11.49 | 11.57 | 11.57 | -0.05 (-0.43%) | 4,608,100 |
| 9 Oct 2023 | CNY | 11.89 | 11.92 | 11.6 | 11.62 | 11.62 | -0.27 (-2.27%) | 5,947,198 |
| 28 Sep 2023 | CNY | 12.09 | 12.17 | 11.87 | 11.89 | 11.89 | -0.16 (-1.33%) | 6,006,140 |
| 27 Sep 2023 | CNY | 11.93 | 12.1 | 11.8 | 12.05 | 12.05 | +0.1 (+0.84%) | 5,814,044 |
| 26 Sep 2023 | CNY | 12.11 | 12.12 | 11.8 | 11.95 | 11.95 | -0.13 (-1.08%) | 3,387,088 |
| 25 Sep 2023 | CNY | 12.2 | 12.23 | 12.04 | 12.08 | 12.08 | -0.12 (-0.98%) | 4,502,962 |
| 22 Sep 2023 | CNY | 11.89 | 12.25 | 11.85 | 12.2 | 12.2 | +0.21 (+1.75%) | 6,208,746 |
| 21 Sep 2023 | CNY | 12 | 12.07 | 11.84 | 11.99 | 11.99 | -0.09 (-0.75%) | 5,940,509 |
| 20 Sep 2023 | CNY | 12.12 | 12.2 | 12.04 | 12.08 | 12.08 | -0.11 (-0.90%) | 4,238,499 |
| 19 Sep 2023 | CNY | 12.14 | 12.34 | 12.08 | 12.19 | 12.19 | -0.02 (-0.16%) | 4,534,121 |
| 18 Sep 2023 | CNY | 12 | 12.29 | 12 | 12.21 | 12.21 | +0.06 (+0.49%) | 9,115,400 |
| 15 Sep 2023 | CNY | 11.87 | 12.29 | 11.83 | 12.15 | 12.15 | +0.41 (+3.49%) | 14,124,887 |
| 14 Sep 2023 | CNY | 11.82 | 11.88 | 11.6 | 11.74 | 11.74 | -0.08 (-0.68%) | 5,699,700 |
| 13 Sep 2023 | CNY | 11.94 | 12.01 | 11.7 | 11.82 | 11.82 | -0.03 (-0.25%) | 8,176,600 |
