| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 11.76 | 11.85 | 11.54 | 11.66 | 11.66 | -0.18 (-1.52%) | 16,539,421 |
| 16 Nov 2023 | CNY | 11.76 | 11.98 | 11.67 | 11.84 | 11.84 | -0.01 (-0.08%) | 17,106,464 |
| 15 Nov 2023 | CNY | 11.99 | 12.1 | 11.74 | 11.85 | 11.85 | -0.13 (-1.09%) | 19,217,672 |
| 14 Nov 2023 | CNY | 11.7 | 12.05 | 11.59 | 11.98 | 11.98 | +0.29 (+2.48%) | 26,836,092 |
| 13 Nov 2023 | CNY | 11.54 | 11.73 | 11.42 | 11.69 | 11.69 | +0.23 (+2.01%) | 18,229,696 |
| 10 Nov 2023 | CNY | 11.45 | 11.64 | 11.4 | 11.46 | 11.46 | -0.06 (-0.52%) | 14,963,796 |
| 9 Nov 2023 | CNY | 11.76 | 11.82 | 11.42 | 11.52 | 11.52 | -0.33 (-2.78%) | 19,407,586 |
| 8 Nov 2023 | CNY | 11.58 | 11.92 | 11.45 | 11.85 | 11.85 | +0.16 (+1.37%) | 26,052,968 |
| 7 Nov 2023 | CNY | 11.75 | 11.82 | 11.52 | 11.69 | 11.69 | +0.02 (+0.17%) | 26,124,251 |
| 6 Nov 2023 | CNY | 10.8 | 11.8 | 10.8 | 11.67 | 11.67 | +0.89 (+8.26%) | 37,344,645 |
| 3 Nov 2023 | CNY | 10.65 | 10.88 | 10.5 | 10.78 | 10.78 | +0.2 (+1.89%) | 21,210,062 |
| 2 Nov 2023 | CNY | 10.88 | 10.92 | 10.56 | 10.58 | 10.58 | -0.25 (-2.31%) | 18,365,421 |
| 1 Nov 2023 | CNY | 11.24 | 11.31 | 10.8 | 10.83 | 10.83 | -0.42 (-3.73%) | 27,871,508 |
| 31 Oct 2023 | CNY | 11.39 | 11.65 | 11.12 | 11.25 | 11.25 | -0.19 (-1.66%) | 24,365,312 |
| 30 Oct 2023 | CNY | 11.05 | 11.56 | 11.05 | 11.44 | 11.44 | +0.22 (+1.96%) | 28,265,801 |
| 27 Oct 2023 | CNY | 12.28 | 12.29 | 11.01 | 11.22 | 11.22 | -1.56 (-12.21%) | 52,672,434 |
| 26 Oct 2023 | CNY | 12 | 12.78 | 11.93 | 12.78 | 12.78 | +0.6 (+4.93%) | 53,595,995 |
| 25 Oct 2023 | CNY | 11.9 | 12.48 | 11.8 | 12.18 | 12.18 | 0.0 (0.0%) | 37,821,912 |
| 24 Oct 2023 | CNY | 11.78 | 12.4 | 11.51 | 12.18 | 12.18 | +0.2 (+1.67%) | 42,664,921 |
| 23 Oct 2023 | CNY | 11.57 | 12.28 | 11.51 | 11.98 | 11.98 | +0.6 (+5.27%) | 46,346,014 |
| 20 Oct 2023 | CNY | 11.52 | 11.79 | 11.33 | 11.38 | 11.38 | -0.32 (-2.74%) | 27,642,181 |
| 19 Oct 2023 | CNY | 12.22 | 12.26 | 11.68 | 11.7 | 11.7 | -0.95 (-7.51%) | 43,414,626 |
| 18 Oct 2023 | CNY | 12.39 | 12.68 | 12.2 | 12.65 | 12.65 | +0.25 (+2.02%) | 49,221,754 |
| 17 Oct 2023 | CNY | 13.2 | 13.3 | 12.28 | 12.4 | 12.4 | -1.08 (-8.01%) | 63,247,024 |
| 16 Oct 2023 | CNY | 13.84 | 13.98 | 12.96 | 13.48 | 13.48 | -0.68 (-4.80%) | 88,236,927 |
| 13 Oct 2023 | CNY | 12.17 | 14.78 | 12.08 | 14.16 | 14.16 | +1.72 (+13.83%) | 119,044,656 |
| 12 Oct 2023 | CNY | 12.06 | 13.23 | 11.91 | 12.44 | 12.44 | +0.25 (+2.05%) | 91,435,092 |
| 11 Oct 2023 | CNY | 11.47 | 12.95 | 11.09 | 12.19 | 12.19 | +0.91 (+8.07%) | 87,485,914 |
| 10 Oct 2023 | CNY | 11.04 | 11.33 | 10.8 | 11.28 | 11.28 | +0.27 (+2.45%) | 38,511,164 |
| 9 Oct 2023 | CNY | 10.81 | 11.17 | 10.73 | 11.01 | 11.01 | +0.2 (+1.85%) | 38,033,607 |
