| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 13.76 | 15.89 | 13.76 | 15.35 | 15.35 | +1.61 (+11.72%) | 152,007,781 |
| 1 Nov 2023 | CNY | 13.85 | 14.8 | 13.72 | 13.74 | 13.74 | -0.35 (-2.48%) | 80,312,785 |
| 31 Oct 2023 | CNY | 14.52 | 15.14 | 13.81 | 14.09 | 14.09 | +1.17 (+9.06%) | 116,241,319 |
| 30 Oct 2023 | CNY | 12.63 | 12.96 | 12.51 | 12.92 | 12.92 | +0.29 (+2.30%) | 32,072,503 |
| 27 Oct 2023 | CNY | 12.72 | 12.75 | 12.48 | 12.63 | 12.63 | -0.22 (-1.71%) | 26,395,899 |
| 26 Oct 2023 | CNY | 12.85 | 13.04 | 12.58 | 12.85 | 12.85 | -0.15 (-1.15%) | 26,150,918 |
| 25 Oct 2023 | CNY | 12.99 | 13.42 | 12.92 | 13 | 13 | -0.05 (-0.38%) | 43,660,732 |
| 24 Oct 2023 | CNY | 12.18 | 13.57 | 12.11 | 13.05 | 13.05 | +1.04 (+8.66%) | 55,331,023 |
| 23 Oct 2023 | CNY | 12.35 | 12.52 | 11.95 | 12.01 | 12.01 | -0.34 (-2.75%) | 22,208,504 |
| 20 Oct 2023 | CNY | 12.73 | 13 | 12.32 | 12.35 | 12.35 | -0.47 (-3.67%) | 22,263,953 |
| 19 Oct 2023 | CNY | 12.81 | 13.16 | 12.8 | 12.82 | 12.82 | -0.14 (-1.08%) | 20,604,850 |
| 18 Oct 2023 | CNY | 13.21 | 13.26 | 12.77 | 12.96 | 12.96 | -0.44 (-3.28%) | 25,176,066 |
| 17 Oct 2023 | CNY | 13.62 | 13.69 | 13.26 | 13.4 | 13.4 | -0.15 (-1.11%) | 18,778,959 |
| 16 Oct 2023 | CNY | 13.99 | 14.06 | 13.46 | 13.55 | 13.55 | -0.25 (-1.81%) | 22,271,786 |
| 13 Oct 2023 | CNY | 14.06 | 14.19 | 13.75 | 13.8 | 13.8 | -0.37 (-2.61%) | 24,600,709 |
| 12 Oct 2023 | CNY | 14.57 | 14.68 | 14.1 | 14.17 | 14.17 | -0.46 (-3.14%) | 30,202,441 |
| 11 Oct 2023 | CNY | 14.33 | 14.77 | 13.92 | 14.63 | 14.63 | +0.39 (+2.74%) | 49,946,574 |
| 10 Oct 2023 | CNY | 14.13 | 14.49 | 14.1 | 14.24 | 14.24 | +0.1 (+0.71%) | 29,263,018 |
| 9 Oct 2023 | CNY | 14.23 | 14.26 | 13.95 | 14.14 | 14.14 | -0.16 (-1.12%) | 30,000,801 |
| 28 Sep 2023 | CNY | 14.23 | 14.6 | 14.18 | 14.3 | 14.3 | +0.13 (+0.92%) | 35,483,701 |
| 27 Sep 2023 | CNY | 13.7 | 14.43 | 13.65 | 14.17 | 14.17 | +0.27 (+1.94%) | 51,142,790 |
| 26 Sep 2023 | CNY | 13.8 | 14.24 | 13.67 | 13.9 | 13.9 | +0.29 (+2.13%) | 51,426,286 |
| 25 Sep 2023 | CNY | 13.86 | 14.17 | 13.6 | 13.61 | 13.61 | +0.02 (+0.15%) | 43,683,293 |
| 22 Sep 2023 | CNY | 12.81 | 13.65 | 12.73 | 13.59 | 13.59 | +0.82 (+6.42%) | 45,663,993 |
| 21 Sep 2023 | CNY | 12.93 | 13.08 | 12.76 | 12.77 | 12.77 | -0.17 (-1.31%) | 17,852,378 |
| 20 Sep 2023 | CNY | 13 | 13.18 | 12.93 | 12.94 | 12.94 | -0.13 (-0.99%) | 15,034,040 |
| 19 Sep 2023 | CNY | 13.36 | 13.38 | 13.02 | 13.07 | 13.07 | -0.23 (-1.73%) | 18,709,663 |
| 18 Sep 2023 | CNY | 13.3 | 13.53 | 13.09 | 13.3 | 13.3 | -0.07 (-0.52%) | 17,613,400 |
| 15 Sep 2023 | CNY | 13.59 | 13.75 | 13.36 | 13.37 | 13.37 | -0.15 (-1.11%) | 21,051,212 |
| 14 Sep 2023 | CNY | 13.72 | 13.74 | 13.44 | 13.52 | 13.52 | -0.22 (-1.60%) | 19,826,673 |
