| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 10.15 | 10.19 | 10.02 | 10.1 | 10.1 | -0.05 (-0.49%) | 2,750,518 |
| 9 Nov 2023 | CNY | 10.15 | 10.29 | 10.11 | 10.15 | 10.15 | -0.03 (-0.29%) | 3,319,837 |
| 8 Nov 2023 | CNY | 10.17 | 10.25 | 10.12 | 10.18 | 10.18 | 0.0 (0.0%) | 3,588,800 |
| 7 Nov 2023 | CNY | 10.19 | 10.22 | 10.09 | 10.18 | 10.18 | +0.04 (+0.39%) | 4,510,137 |
| 6 Nov 2023 | CNY | 10 | 10.18 | 10 | 10.14 | 10.14 | +0.14 (+1.40%) | 5,646,390 |
| 3 Nov 2023 | CNY | 9.71 | 10.09 | 9.7 | 10 | 10 | +0.28 (+2.88%) | 6,863,764 |
| 2 Nov 2023 | CNY | 9.84 | 9.85 | 9.7 | 9.72 | 9.72 | -0.08 (-0.82%) | 3,862,771 |
| 1 Nov 2023 | CNY | 9.72 | 9.85 | 9.7 | 9.8 | 9.8 | +0.09 (+0.93%) | 3,971,060 |
| 31 Oct 2023 | CNY | 9.66 | 9.78 | 9.63 | 9.71 | 9.71 | +0.05 (+0.52%) | 4,160,808 |
| 30 Oct 2023 | CNY | 9.57 | 9.71 | 9.43 | 9.66 | 9.66 | +0.09 (+0.94%) | 7,882,430 |
| 27 Oct 2023 | CNY | 9.25 | 9.69 | 9.18 | 9.57 | 9.57 | +0.52 (+5.75%) | 13,277,300 |
| 26 Oct 2023 | CNY | 9.02 | 9.1 | 8.74 | 9.05 | 9.05 | -0.04 (-0.44%) | 5,292,449 |
| 25 Oct 2023 | CNY | 8.9 | 9.1 | 8.85 | 9.09 | 9.09 | +0.24 (+2.71%) | 5,233,394 |
| 24 Oct 2023 | CNY | 8.65 | 8.91 | 8.6 | 8.85 | 8.85 | +0.25 (+2.91%) | 5,427,502 |
| 23 Oct 2023 | CNY | 8.91 | 8.96 | 8.55 | 8.6 | 8.6 | -0.31 (-3.48%) | 4,511,534 |
| 20 Oct 2023 | CNY | 8.9 | 9.1 | 8.87 | 8.91 | 8.91 | -0.06 (-0.67%) | 3,185,071 |
| 19 Oct 2023 | CNY | 9.02 | 9.19 | 8.94 | 8.97 | 8.97 | +0.03 (+0.34%) | 4,903,727 |
| 18 Oct 2023 | CNY | 9.15 | 9.15 | 8.93 | 8.94 | 8.94 | -0.2 (-2.19%) | 3,600,313 |
| 17 Oct 2023 | CNY | 9.11 | 9.19 | 8.96 | 9.14 | 9.14 | +0.02 (+0.22%) | 4,755,862 |
| 16 Oct 2023 | CNY | 9.35 | 9.35 | 9.06 | 9.12 | 9.12 | -0.26 (-2.77%) | 5,572,120 |
| 13 Oct 2023 | CNY | 9.51 | 9.54 | 9.2 | 9.38 | 9.38 | -0.18 (-1.88%) | 7,137,156 |
| 12 Oct 2023 | CNY | 9.4 | 9.58 | 9.34 | 9.56 | 9.56 | +0.2 (+2.14%) | 4,739,030 |
| 11 Oct 2023 | CNY | 9.46 | 9.5 | 9.31 | 9.36 | 9.36 | -0.05 (-0.53%) | 4,319,672 |
| 10 Oct 2023 | CNY | 9.46 | 9.65 | 9.37 | 9.41 | 9.41 | +0.02 (+0.21%) | 5,315,253 |
| 9 Oct 2023 | CNY | 9.32 | 9.62 | 9.29 | 9.39 | 9.39 | +0.03 (+0.32%) | 4,723,001 |
| 28 Sep 2023 | CNY | 9.33 | 9.46 | 9.3 | 9.36 | 9.36 | +0.09 (+0.97%) | 2,848,600 |
| 27 Sep 2023 | CNY | 9.26 | 9.47 | 9.13 | 9.27 | 9.27 | +0.03 (+0.32%) | 3,265,275 |
| 26 Sep 2023 | CNY | 9.31 | 9.4 | 9.21 | 9.24 | 9.24 | -0.16 (-1.70%) | 3,630,819 |
| 25 Sep 2023 | CNY | 9.47 | 9.56 | 9.36 | 9.4 | 9.4 | -0.15 (-1.57%) | 3,021,919 |
| 22 Sep 2023 | CNY | 9.44 | 9.56 | 9.28 | 9.55 | 9.55 | +0.19 (+2.03%) | 2,989,551 |
