| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 10.68 | 10.77 | 10.48 | 10.56 | 10.56 | -0.2 (-1.86%) | 3,915,436 |
| 9 Nov 2023 | CNY | 10.67 | 10.96 | 10.67 | 10.76 | 10.76 | +0.05 (+0.47%) | 5,413,237 |
| 8 Nov 2023 | CNY | 10.77 | 10.86 | 10.6 | 10.71 | 10.71 | -0.1 (-0.93%) | 5,323,448 |
| 7 Nov 2023 | CNY | 10.85 | 10.88 | 10.69 | 10.81 | 10.81 | -0.06 (-0.55%) | 4,781,360 |
| 6 Nov 2023 | CNY | 10.61 | 11.04 | 10.61 | 10.87 | 10.87 | +0.27 (+2.55%) | 10,536,331 |
| 3 Nov 2023 | CNY | 10.02 | 10.93 | 10.02 | 10.6 | 10.6 | +0.52 (+5.16%) | 11,416,900 |
| 2 Nov 2023 | CNY | 10.21 | 10.38 | 10.06 | 10.08 | 10.08 | -0.15 (-1.47%) | 3,205,854 |
| 1 Nov 2023 | CNY | 10.05 | 10.32 | 10.05 | 10.23 | 10.23 | +0.17 (+1.69%) | 3,391,314 |
| 31 Oct 2023 | CNY | 10.1 | 10.25 | 9.99 | 10.06 | 10.06 | -0.14 (-1.37%) | 3,494,502 |
| 30 Oct 2023 | CNY | 10.23 | 10.38 | 9.95 | 10.2 | 10.2 | -0.12 (-1.16%) | 5,085,951 |
| 27 Oct 2023 | CNY | 10.07 | 10.38 | 9.95 | 10.32 | 10.32 | +0.24 (+2.38%) | 4,926,962 |
| 26 Oct 2023 | CNY | 10.11 | 10.3 | 9.93 | 10.08 | 10.08 | -0.24 (-2.33%) | 4,774,321 |
| 25 Oct 2023 | CNY | 10.24 | 10.48 | 10.22 | 10.32 | 10.32 | -0.05 (-0.48%) | 3,105,688 |
| 24 Oct 2023 | CNY | 10 | 10.48 | 10 | 10.37 | 10.37 | +0.45 (+4.54%) | 4,744,930 |
| 23 Oct 2023 | CNY | 10.35 | 10.4 | 9.89 | 9.92 | 9.92 | -0.28 (-2.75%) | 5,390,325 |
| 20 Oct 2023 | CNY | 10.23 | 10.39 | 10.15 | 10.2 | 10.2 | -0.04 (-0.39%) | 2,711,543 |
| 19 Oct 2023 | CNY | 10.14 | 10.47 | 10.08 | 10.24 | 10.24 | +0.04 (+0.39%) | 3,240,039 |
| 18 Oct 2023 | CNY | 10.25 | 10.36 | 10.2 | 10.2 | 10.2 | -0.16 (-1.54%) | 2,925,702 |
| 17 Oct 2023 | CNY | 10.38 | 10.46 | 10.25 | 10.36 | 10.36 | 0.0 (0.0%) | 2,704,205 |
| 16 Oct 2023 | CNY | 10.53 | 10.63 | 10.27 | 10.36 | 10.36 | -0.19 (-1.80%) | 4,406,203 |
| 13 Oct 2023 | CNY | 11.06 | 11.06 | 10.54 | 10.55 | 10.55 | -0.57 (-5.13%) | 6,171,010 |
| 12 Oct 2023 | CNY | 10.83 | 11.37 | 10.68 | 11.12 | 11.12 | +0.42 (+3.93%) | 8,070,581 |
| 11 Oct 2023 | CNY | 10.76 | 10.87 | 10.63 | 10.7 | 10.7 | -0.06 (-0.56%) | 5,674,537 |
| 10 Oct 2023 | CNY | 11.58 | 11.78 | 10.75 | 10.76 | 10.76 | -0.44 (-3.93%) | 10,599,159 |
| 9 Oct 2023 | CNY | 11.32 | 11.4 | 11.15 | 11.2 | 11.2 | -0.12 (-1.06%) | 3,817,558 |
| 28 Sep 2023 | CNY | 11.21 | 11.37 | 11.18 | 11.32 | 11.32 | +0.18 (+1.62%) | 2,880,151 |
| 27 Sep 2023 | CNY | 11.08 | 11.36 | 10.93 | 11.14 | 11.14 | +0.12 (+1.09%) | 3,857,710 |
| 26 Sep 2023 | CNY | 11.15 | 11.24 | 11 | 11.02 | 11.02 | -0.16 (-1.43%) | 2,693,018 |
| 25 Sep 2023 | CNY | 11.26 | 11.42 | 11.05 | 11.18 | 11.18 | -0.11 (-0.97%) | 3,873,259 |
| 22 Sep 2023 | CNY | 10.92 | 11.32 | 10.92 | 11.29 | 11.29 | +0.32 (+2.92%) | 3,999,771 |
