| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 11.14 | 11.54 | 10.92 | 11.36 | 11.36 | +0.22 (+1.97%) | 37,827,278 |
| 16 Nov 2023 | CNY | 10.69 | 11.96 | 10.69 | 11.14 | 11.14 | +0.24 (+2.20%) | 56,558,306 |
| 15 Nov 2023 | CNY | 10.71 | 11.24 | 10.59 | 10.9 | 10.9 | +0.13 (+1.21%) | 45,644,675 |
| 14 Nov 2023 | CNY | 10 | 10.85 | 9.79 | 10.77 | 10.77 | +0.84 (+8.46%) | 42,923,260 |
| 13 Nov 2023 | CNY | 9.76 | 10.04 | 9.7 | 9.93 | 9.93 | +0.2 (+2.06%) | 16,442,931 |
| 10 Nov 2023 | CNY | 9.53 | 9.93 | 9.51 | 9.73 | 9.73 | -0.3 (-2.99%) | 19,939,281 |
| 9 Nov 2023 | CNY | 10.1 | 10.32 | 9.92 | 10.03 | 10.03 | -0.33 (-3.19%) | 30,413,562 |
| 8 Nov 2023 | CNY | 10.7 | 10.85 | 10.18 | 10.36 | 10.36 | -0.54 (-4.95%) | 47,533,525 |
| 7 Nov 2023 | CNY | 10.24 | 10.98 | 10 | 10.9 | 10.9 | +0.69 (+6.76%) | 49,148,341 |
| 6 Nov 2023 | CNY | 9.81 | 10.3 | 9.81 | 10.21 | 10.21 | +0.38 (+3.87%) | 30,093,302 |
| 3 Nov 2023 | CNY | 9.72 | 10.07 | 9.7 | 9.83 | 9.83 | +0.16 (+1.65%) | 23,978,432 |
| 2 Nov 2023 | CNY | 9.42 | 9.94 | 9.42 | 9.67 | 9.67 | -0.04 (-0.41%) | 23,850,287 |
| 1 Nov 2023 | CNY | 9.75 | 10.2 | 9.69 | 9.71 | 9.71 | -0.15 (-1.52%) | 28,143,637 |
| 31 Oct 2023 | CNY | 10.18 | 10.38 | 9.66 | 9.86 | 9.86 | -0.56 (-5.37%) | 42,093,037 |
| 30 Oct 2023 | CNY | 9.91 | 10.77 | 9.91 | 10.42 | 10.42 | +0.46 (+4.62%) | 53,289,784 |
| 27 Oct 2023 | CNY | 10.4 | 10.7 | 9.71 | 9.96 | 9.96 | -0.83 (-7.69%) | 69,712,862 |
| 26 Oct 2023 | CNY | 11.72 | 12.28 | 10.71 | 10.79 | 10.79 | -1.2 (-10.01%) | 87,552,644 |
| 25 Oct 2023 | CNY | 10.3 | 12.79 | 9.94 | 11.99 | 11.99 | +1.3 (+12.16%) | 90,318,817 |
| 24 Oct 2023 | CNY | 8.95 | 10.69 | 8.95 | 10.69 | 10.69 | +1.78 (+19.98%) | 46,548,499 |
| 23 Oct 2023 | CNY | 10.29 | 10.29 | 8.33 | 8.91 | 8.91 | -0.1 (-1.11%) | 34,566,774 |
| 20 Oct 2023 | CNY | 8.58 | 9.22 | 8.58 | 9.01 | 9.01 | +0.48 (+5.63%) | 19,927,415 |
| 19 Oct 2023 | CNY | 8.53 | 8.9 | 8.49 | 8.53 | 8.53 | -0.01 (-0.12%) | 17,794,500 |
| 18 Oct 2023 | CNY | 9.18 | 9.33 | 8.2 | 8.54 | 8.54 | -0.81 (-8.66%) | 31,182,013 |
| 17 Oct 2023 | CNY | 9.3 | 9.53 | 8.86 | 9.35 | 9.35 | +0.17 (+1.85%) | 23,387,552 |
| 16 Oct 2023 | CNY | 10.32 | 10.33 | 9.18 | 9.18 | 9.18 | -0.87 (-8.66%) | 75,088,619 |
| 13 Oct 2023 | CNY | 9.81 | 10.2 | 9.63 | 10.05 | 10.05 | +0.07 (+0.70%) | 28,578,962 |
| 12 Oct 2023 | CNY | 9.2 | 10.3 | 9.03 | 9.98 | 9.98 | +0.53 (+5.61%) | 35,985,353 |
| 11 Oct 2023 | CNY | 8.38 | 9.88 | 8.3 | 9.45 | 9.45 | +1.06 (+12.63%) | 38,461,650 |
| 10 Oct 2023 | CNY | 8.28 | 8.39 | 8.07 | 8.39 | 8.39 | +0.13 (+1.57%) | 17,388,890 |
| 9 Oct 2023 | CNY | 7.88 | 8.39 | 7.88 | 8.26 | 8.26 | +0.4 (+5.09%) | 21,974,210 |
