| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 10.47 | 10.52 | 10.27 | 10.27 | 10.27 | -0.21 (-2.00%) | 8,548,300 |
| 1 Nov 2023 | CNY | 10.52 | 10.66 | 10.46 | 10.48 | 10.48 | -0.13 (-1.23%) | 10,026,047 |
| 31 Oct 2023 | CNY | 10.47 | 10.95 | 10.41 | 10.61 | 10.61 | +0.09 (+0.86%) | 19,530,897 |
| 30 Oct 2023 | CNY | 10.33 | 10.63 | 10.26 | 10.52 | 10.52 | +0.15 (+1.45%) | 17,985,464 |
| 27 Oct 2023 | CNY | 9.66 | 10.43 | 9.43 | 10.37 | 10.37 | +0.67 (+6.91%) | 27,777,799 |
| 26 Oct 2023 | CNY | 9.55 | 9.72 | 9.33 | 9.7 | 9.7 | +0.12 (+1.25%) | 12,522,500 |
| 25 Oct 2023 | CNY | 9.62 | 10.04 | 9.55 | 9.58 | 9.58 | -0.04 (-0.42%) | 19,509,630 |
| 24 Oct 2023 | CNY | 9.58 | 9.75 | 9.4 | 9.62 | 9.62 | +0.07 (+0.73%) | 12,846,542 |
| 23 Oct 2023 | CNY | 10 | 10 | 9.48 | 9.55 | 9.55 | -0.61 (-6.00%) | 24,608,588 |
| 20 Oct 2023 | CNY | 10.45 | 10.56 | 10.1 | 10.16 | 10.16 | -0.32 (-3.05%) | 15,499,870 |
| 19 Oct 2023 | CNY | 10.62 | 10.75 | 10.45 | 10.48 | 10.48 | -0.22 (-2.06%) | 10,918,897 |
| 18 Oct 2023 | CNY | 10.82 | 10.95 | 10.66 | 10.7 | 10.7 | -0.18 (-1.65%) | 14,870,645 |
| 17 Oct 2023 | CNY | 10.92 | 11.04 | 10.76 | 10.88 | 10.88 | -0.09 (-0.82%) | 17,155,900 |
| 16 Oct 2023 | CNY | 11.14 | 11.3 | 10.9 | 10.97 | 10.97 | -0.2 (-1.79%) | 20,129,331 |
| 13 Oct 2023 | CNY | 11.05 | 11.31 | 11.05 | 11.17 | 11.17 | -0.01 (-0.09%) | 22,444,920 |
| 12 Oct 2023 | CNY | 11.44 | 11.6 | 11.03 | 11.18 | 11.18 | +0.23 (+2.10%) | 35,706,093 |
| 11 Oct 2023 | CNY | 10.73 | 11.12 | 10.7 | 10.95 | 10.95 | +0.23 (+2.15%) | 22,967,574 |
| 10 Oct 2023 | CNY | 11.1 | 11.15 | 10.68 | 10.72 | 10.72 | -0.31 (-2.81%) | 22,274,297 |
| 9 Oct 2023 | CNY | 10.88 | 11.26 | 10.61 | 11.03 | 11.03 | +0.14 (+1.29%) | 28,131,690 |
| 28 Sep 2023 | CNY | 10.77 | 11.04 | 10.72 | 10.89 | 10.89 | +0.04 (+0.37%) | 27,074,657 |
| 27 Sep 2023 | CNY | 10.33 | 10.96 | 10.31 | 10.85 | 10.85 | +0.49 (+4.73%) | 40,611,434 |
| 26 Sep 2023 | CNY | 10.4 | 10.5 | 10.34 | 10.36 | 10.36 | -0.09 (-0.86%) | 8,045,473 |
| 25 Sep 2023 | CNY | 10.27 | 10.53 | 10.15 | 10.45 | 10.45 | +0.16 (+1.55%) | 13,202,231 |
| 22 Sep 2023 | CNY | 10.13 | 10.3 | 10.03 | 10.29 | 10.29 | +0.15 (+1.48%) | 9,093,406 |
| 21 Sep 2023 | CNY | 10.22 | 10.29 | 10.12 | 10.14 | 10.14 | -0.13 (-1.27%) | 7,014,400 |
| 20 Sep 2023 | CNY | 10.44 | 10.48 | 10.26 | 10.27 | 10.27 | -0.15 (-1.44%) | 8,267,100 |
| 19 Sep 2023 | CNY | 10.52 | 10.61 | 10.38 | 10.42 | 10.42 | -0.09 (-0.86%) | 11,679,909 |
| 18 Sep 2023 | CNY | 10.37 | 10.56 | 10.34 | 10.51 | 10.51 | +0.16 (+1.55%) | 17,273,670 |
| 15 Sep 2023 | CNY | 10.12 | 10.45 | 10.07 | 10.35 | 10.35 | +0.22 (+2.17%) | 22,692,070 |
| 14 Sep 2023 | CNY | 10.06 | 10.22 | 10.06 | 10.13 | 10.13 | +0.01 (+0.10%) | 7,776,800 |
