| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 11.34 | 11.59 | 11.25 | 11.45 | 11.45 | +0.05 (+0.44%) | 23,174,303 |
| 16 Nov 2023 | CNY | 11.46 | 11.77 | 11.33 | 11.4 | 11.4 | -0.09 (-0.78%) | 36,494,008 |
| 15 Nov 2023 | CNY | 11.39 | 11.58 | 11.24 | 11.49 | 11.49 | +0.15 (+1.32%) | 34,995,675 |
| 14 Nov 2023 | CNY | 11.2 | 11.37 | 11.14 | 11.34 | 11.34 | +0.11 (+0.98%) | 27,669,100 |
| 13 Nov 2023 | CNY | 10.76 | 11.27 | 10.71 | 11.23 | 11.23 | +0.49 (+4.56%) | 34,703,532 |
| 10 Nov 2023 | CNY | 10.67 | 10.79 | 10.57 | 10.74 | 10.74 | +0.05 (+0.47%) | 11,549,705 |
| 9 Nov 2023 | CNY | 10.86 | 10.93 | 10.65 | 10.69 | 10.69 | -0.17 (-1.57%) | 15,032,250 |
| 8 Nov 2023 | CNY | 11 | 11.02 | 10.76 | 10.86 | 10.86 | -0.1 (-0.91%) | 18,301,640 |
| 7 Nov 2023 | CNY | 10.9 | 11 | 10.82 | 10.96 | 10.96 | +0.06 (+0.55%) | 18,879,065 |
| 6 Nov 2023 | CNY | 10.71 | 10.92 | 10.67 | 10.9 | 10.9 | +0.24 (+2.25%) | 22,533,257 |
| 3 Nov 2023 | CNY | 10.24 | 10.72 | 10.24 | 10.66 | 10.66 | +0.42 (+4.10%) | 21,690,871 |
| 2 Nov 2023 | CNY | 10.47 | 10.56 | 10.21 | 10.24 | 10.24 | -0.24 (-2.29%) | 15,292,048 |
| 1 Nov 2023 | CNY | 10.66 | 10.77 | 10.46 | 10.48 | 10.48 | -0.19 (-1.78%) | 15,778,158 |
| 31 Oct 2023 | CNY | 10.83 | 10.9 | 10.62 | 10.67 | 10.67 | -0.2 (-1.84%) | 17,812,974 |
| 30 Oct 2023 | CNY | 10.79 | 10.93 | 10.67 | 10.87 | 10.87 | +0.11 (+1.02%) | 21,623,125 |
| 27 Oct 2023 | CNY | 10.8 | 10.94 | 10.7 | 10.76 | 10.76 | -0.13 (-1.19%) | 23,751,252 |
| 26 Oct 2023 | CNY | 10.53 | 10.92 | 10.36 | 10.89 | 10.89 | +0.36 (+3.42%) | 34,568,820 |
| 25 Oct 2023 | CNY | 9.97 | 10.87 | 9.97 | 10.53 | 10.53 | +0.49 (+4.88%) | 31,066,290 |
| 24 Oct 2023 | CNY | 9.84 | 10.06 | 9.71 | 10.04 | 10.04 | +0.26 (+2.66%) | 16,676,626 |
| 23 Oct 2023 | CNY | 9.96 | 10.04 | 9.74 | 9.78 | 9.78 | -0.22 (-2.20%) | 15,260,830 |
| 20 Oct 2023 | CNY | 10.17 | 10.34 | 9.96 | 10 | 10 | -0.22 (-2.15%) | 14,354,767 |
| 19 Oct 2023 | CNY | 10.24 | 10.54 | 10.2 | 10.22 | 10.22 | -0.1 (-0.97%) | 14,170,495 |
| 18 Oct 2023 | CNY | 10.58 | 10.58 | 10.25 | 10.32 | 10.32 | -0.28 (-2.64%) | 14,016,800 |
| 17 Oct 2023 | CNY | 10.52 | 10.63 | 10.35 | 10.6 | 10.6 | +0.06 (+0.57%) | 16,375,601 |
| 16 Oct 2023 | CNY | 10.69 | 10.76 | 10.45 | 10.54 | 10.54 | -0.08 (-0.75%) | 17,372,382 |
| 13 Oct 2023 | CNY | 10.67 | 10.72 | 10.54 | 10.62 | 10.62 | -0.06 (-0.56%) | 14,368,140 |
| 12 Oct 2023 | CNY | 10.75 | 10.78 | 10.58 | 10.68 | 10.68 | -0.04 (-0.37%) | 16,934,205 |
| 11 Oct 2023 | CNY | 10.8 | 10.86 | 10.67 | 10.72 | 10.72 | -0.09 (-0.83%) | 19,852,544 |
| 10 Oct 2023 | CNY | 10.72 | 10.88 | 10.67 | 10.81 | 10.81 | +0.08 (+0.75%) | 21,784,189 |
| 9 Oct 2023 | CNY | 10.72 | 10.85 | 10.6 | 10.73 | 10.73 | +0.03 (+0.28%) | 21,875,059 |
