| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 14.77 | 15.23 | 14.41 | 14.58 | 14.58 | -0.12 (-0.82%) | 106,913,287 |
| 31 Oct 2023 | CNY | 16.55 | 16.98 | 14.68 | 14.7 | 14.7 | -1.18 (-7.43%) | 165,285,105 |
| 30 Oct 2023 | CNY | 15.24 | 16.33 | 15.23 | 15.88 | 15.88 | +0.14 (+0.89%) | 143,526,619 |
| 27 Oct 2023 | CNY | 15.52 | 16.5 | 15.3 | 15.74 | 15.74 | +0.74 (+4.93%) | 193,368,824 |
| 26 Oct 2023 | CNY | 15.3 | 15.88 | 14.9 | 15 | 15 | -0.07 (-0.46%) | 169,619,589 |
| 25 Oct 2023 | CNY | 14.1 | 15.07 | 13.99 | 15.07 | 15.07 | +1.37 (+10%) | 111,329,548 |
| 24 Oct 2023 | CNY | 13.48 | 14.17 | 13.18 | 13.7 | 13.7 | +0.66 (+5.06%) | 123,736,645 |
| 23 Oct 2023 | CNY | 13.73 | 14 | 12.9 | 13.04 | 13.04 | -0.63 (-4.61%) | 123,982,498 |
| 20 Oct 2023 | CNY | 14.02 | 14.6 | 13.53 | 13.67 | 13.67 | -1.09 (-7.38%) | 164,809,000 |
| 19 Oct 2023 | CNY | 16.4 | 16.87 | 14.76 | 14.76 | 14.76 | -1.64 (-10%) | 185,150,546 |
| 18 Oct 2023 | CNY | 17 | 17.67 | 16.11 | 16.4 | 16.4 | -0.39 (-2.32%) | 202,120,442 |
| 17 Oct 2023 | CNY | 14.9 | 16.79 | 14.31 | 16.79 | 16.79 | +1.53 (+10.03%) | 177,622,197 |
| 16 Oct 2023 | CNY | 14.96 | 16.07 | 14.2 | 15.26 | 15.26 | +0.44 (+2.97%) | 205,859,133 |
| 13 Oct 2023 | CNY | 13.22 | 14.82 | 13.22 | 14.82 | 14.82 | +1.35 (+10.02%) | 114,998,878 |
| 12 Oct 2023 | CNY | 13 | 14.11 | 12.81 | 13.47 | 13.47 | +0.54 (+4.18%) | 160,384,808 |
| 11 Oct 2023 | CNY | 13 | 13.32 | 12.68 | 12.93 | 12.93 | -0.2 (-1.52%) | 116,153,838 |
| 10 Oct 2023 | CNY | 12.6 | 13.54 | 12.18 | 13.13 | 13.13 | +0.57 (+4.54%) | 191,461,652 |
| 9 Oct 2023 | CNY | 11.36 | 12.56 | 11.36 | 12.56 | 12.56 | +1.14 (+9.98%) | 125,961,120 |
| 28 Sep 2023 | CNY | 12.22 | 12.94 | 11.15 | 11.42 | 11.42 | -0.97 (-7.83%) | 167,069,409 |
| 27 Sep 2023 | CNY | 12.21 | 12.6 | 12.03 | 12.39 | 12.39 | -0.12 (-0.96%) | 103,243,282 |
| 26 Sep 2023 | CNY | 12.5 | 13.13 | 12.3 | 12.51 | 12.51 | -0.32 (-2.49%) | 128,017,382 |
| 25 Sep 2023 | CNY | 12.79 | 13.41 | 12.41 | 12.83 | 12.83 | -0.17 (-1.31%) | 143,019,431 |
| 22 Sep 2023 | CNY | 13.11 | 13.28 | 12.7 | 13 | 13 | -0.4 (-2.99%) | 139,279,024 |
| 21 Sep 2023 | CNY | 13.1 | 13.6 | 12.61 | 13.4 | 13.4 | +0.32 (+2.45%) | 195,458,084 |
| 20 Sep 2023 | CNY | 11.91 | 13.08 | 11.91 | 13.08 | 13.08 | +1.19 (+10.01%) | 143,519,803 |
| 19 Sep 2023 | CNY | 11.82 | 12.81 | 11.51 | 11.89 | 11.89 | +0.19 (+1.62%) | 200,448,547 |
| 18 Sep 2023 | CNY | 10.42 | 11.7 | 10.4 | 11.7 | 11.7 | +1.06 (+9.96%) | 131,270,046 |
| 15 Sep 2023 | CNY | 10.59 | 10.7 | 10.19 | 10.64 | 10.64 | +0.22 (+2.11%) | 70,230,267 |
| 14 Sep 2023 | CNY | 10.76 | 11.15 | 10.39 | 10.42 | 10.42 | -0.56 (-5.10%) | 75,130,235 |
| 13 Sep 2023 | CNY | 10.95 | 11.66 | 10.72 | 10.98 | 10.98 | -0.21 (-1.88%) | 104,045,221 |
