| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 10.14 | 10.21 | 9.96 | 10.04 | 10.04 | -0.1 (-0.99%) | 6,250,544 |
| 8 Nov 2023 | CNY | 10.21 | 10.45 | 10.08 | 10.14 | 10.14 | -0.1 (-0.98%) | 8,744,901 |
| 7 Nov 2023 | CNY | 10.25 | 10.28 | 10.08 | 10.24 | 10.24 | -0.01 (-0.10%) | 6,500,456 |
| 6 Nov 2023 | CNY | 10.08 | 10.32 | 10.04 | 10.25 | 10.25 | +0.24 (+2.40%) | 10,790,350 |
| 3 Nov 2023 | CNY | 10.34 | 10.37 | 9.95 | 10.01 | 10.01 | -0.33 (-3.19%) | 17,022,571 |
| 2 Nov 2023 | CNY | 10.46 | 10.62 | 10.26 | 10.34 | 10.34 | -0.12 (-1.15%) | 14,354,148 |
| 1 Nov 2023 | CNY | 11.03 | 11.09 | 10.34 | 10.46 | 10.46 | -0.46 (-4.21%) | 27,695,466 |
| 31 Oct 2023 | CNY | 10.23 | 11.23 | 10 | 10.92 | 10.92 | +0.71 (+6.95%) | 38,277,510 |
| 30 Oct 2023 | CNY | 9.64 | 10.29 | 9.56 | 10.21 | 10.21 | +0.86 (+9.20%) | 28,003,775 |
| 27 Oct 2023 | CNY | 9.14 | 9.38 | 9.04 | 9.35 | 9.35 | +0.2 (+2.19%) | 4,682,827 |
| 26 Oct 2023 | CNY | 9.13 | 9.23 | 9.05 | 9.15 | 9.15 | -0.04 (-0.44%) | 3,621,555 |
| 25 Oct 2023 | CNY | 9.3 | 9.4 | 9.17 | 9.19 | 9.19 | -0.09 (-0.97%) | 5,482,585 |
| 24 Oct 2023 | CNY | 9.05 | 9.36 | 8.94 | 9.28 | 9.28 | +0.21 (+2.32%) | 6,439,776 |
| 23 Oct 2023 | CNY | 9.21 | 9.25 | 8.96 | 9.07 | 9.07 | -0.26 (-2.79%) | 6,874,251 |
| 20 Oct 2023 | CNY | 9.23 | 9.46 | 9.19 | 9.33 | 9.33 | +0.01 (+0.11%) | 6,871,684 |
| 19 Oct 2023 | CNY | 9.59 | 9.67 | 9.3 | 9.32 | 9.32 | -0.35 (-3.62%) | 8,378,558 |
| 18 Oct 2023 | CNY | 9.46 | 9.87 | 9.42 | 9.67 | 9.67 | +0.14 (+1.47%) | 12,909,096 |
| 17 Oct 2023 | CNY | 9.68 | 9.68 | 9.26 | 9.53 | 9.53 | -0.08 (-0.83%) | 11,805,653 |
| 16 Oct 2023 | CNY | 9.15 | 9.75 | 9.1 | 9.61 | 9.61 | +0.46 (+5.03%) | 26,511,527 |
| 13 Oct 2023 | CNY | 8.6 | 9.2 | 8.56 | 9.15 | 9.15 | +0.52 (+6.03%) | 25,671,636 |
| 12 Oct 2023 | CNY | 8.44 | 8.66 | 8.11 | 8.63 | 8.63 | +0.19 (+2.25%) | 14,549,881 |
| 11 Oct 2023 | CNY | 8.48 | 8.63 | 8.38 | 8.44 | 8.44 | -0.05 (-0.59%) | 8,484,195 |
| 10 Oct 2023 | CNY | 8.65 | 8.68 | 8.49 | 8.49 | 8.49 | -0.13 (-1.51%) | 4,170,900 |
| 9 Oct 2023 | CNY | 8.83 | 8.86 | 8.57 | 8.62 | 8.62 | -0.28 (-3.15%) | 7,494,100 |
| 28 Sep 2023 | CNY | 8.9 | 8.97 | 8.84 | 8.9 | 8.9 | 0.0 (0.0%) | 4,453,150 |
| 27 Sep 2023 | CNY | 8.74 | 8.92 | 8.74 | 8.9 | 8.9 | +0.13 (+1.48%) | 6,091,018 |
| 26 Sep 2023 | CNY | 8.75 | 8.97 | 8.71 | 8.77 | 8.77 | -0.01 (-0.11%) | 5,158,310 |
| 25 Sep 2023 | CNY | 8.92 | 8.95 | 8.72 | 8.78 | 8.78 | -0.11 (-1.24%) | 5,978,562 |
| 22 Sep 2023 | CNY | 8.65 | 8.93 | 8.54 | 8.89 | 8.89 | +0.25 (+2.89%) | 8,687,968 |
| 21 Sep 2023 | CNY | 8.89 | 9 | 8.53 | 8.64 | 8.64 | -0.36 (-4%) | 12,013,861 |
