| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 10.56 | 10.7 | 10.55 | 10.61 | 10.61 | +0.03 (+0.28%) | 4,246,281 |
| 8 Nov 2023 | CNY | 10.64 | 10.66 | 10.55 | 10.58 | 10.58 | -0.05 (-0.47%) | 4,297,678 |
| 7 Nov 2023 | CNY | 10.69 | 10.74 | 10.55 | 10.63 | 10.63 | -0.1 (-0.93%) | 5,179,630 |
| 6 Nov 2023 | CNY | 10.69 | 10.75 | 10.65 | 10.73 | 10.73 | +0.07 (+0.66%) | 3,901,500 |
| 3 Nov 2023 | CNY | 10.6 | 10.73 | 10.6 | 10.66 | 10.66 | +0.02 (+0.19%) | 2,955,093 |
| 2 Nov 2023 | CNY | 10.65 | 10.78 | 10.55 | 10.64 | 10.64 | -0.04 (-0.37%) | 3,574,600 |
| 1 Nov 2023 | CNY | 10.98 | 10.99 | 10.66 | 10.68 | 10.68 | -0.17 (-1.57%) | 4,567,200 |
| 31 Oct 2023 | CNY | 11.05 | 11.05 | 10.8 | 10.85 | 10.85 | 0.0 (0.0%) | 6,072,674 |
| 30 Oct 2023 | CNY | 10.72 | 10.99 | 10.72 | 10.85 | 10.85 | +0.06 (+0.56%) | 4,879,454 |
| 27 Oct 2023 | CNY | 10.65 | 10.79 | 10.54 | 10.79 | 10.79 | +0.14 (+1.31%) | 4,163,327 |
| 26 Oct 2023 | CNY | 10.8 | 10.81 | 10.48 | 10.65 | 10.65 | -0.17 (-1.57%) | 5,378,600 |
| 25 Oct 2023 | CNY | 10.74 | 11.09 | 10.73 | 10.82 | 10.82 | +0.39 (+3.74%) | 10,177,334 |
| 24 Oct 2023 | CNY | 10.38 | 10.46 | 10.28 | 10.43 | 10.43 | +0.14 (+1.36%) | 3,415,574 |
| 23 Oct 2023 | CNY | 10.86 | 10.87 | 10.22 | 10.29 | 10.29 | -0.56 (-5.16%) | 6,526,789 |
| 20 Oct 2023 | CNY | 10.85 | 10.95 | 10.83 | 10.85 | 10.85 | -0.08 (-0.73%) | 3,446,081 |
| 19 Oct 2023 | CNY | 11.08 | 11.09 | 10.93 | 10.93 | 10.93 | -0.18 (-1.62%) | 4,935,198 |
| 18 Oct 2023 | CNY | 11.08 | 11.22 | 11.05 | 11.11 | 11.11 | +0.01 (+0.09%) | 5,985,552 |
| 17 Oct 2023 | CNY | 11.04 | 11.11 | 11.01 | 11.1 | 11.1 | +0.06 (+0.54%) | 3,538,800 |
| 16 Oct 2023 | CNY | 11.05 | 11.16 | 10.99 | 11.04 | 11.04 | +0.02 (+0.18%) | 4,319,084 |
| 13 Oct 2023 | CNY | 11.11 | 11.11 | 11 | 11.02 | 11.02 | -0.09 (-0.81%) | 3,302,000 |
| 12 Oct 2023 | CNY | 11.01 | 11.12 | 10.95 | 11.11 | 11.11 | +0.11 (+1%) | 5,619,444 |
| 11 Oct 2023 | CNY | 10.98 | 11.06 | 10.95 | 11 | 11 | +0.05 (+0.46%) | 3,382,492 |
| 10 Oct 2023 | CNY | 11.2 | 11.24 | 10.93 | 10.95 | 10.95 | -0.22 (-1.97%) | 7,541,044 |
| 9 Oct 2023 | CNY | 11.23 | 11.23 | 11.07 | 11.17 | 11.17 | -0.08 (-0.71%) | 5,640,690 |
| 28 Sep 2023 | CNY | 11.12 | 11.26 | 11.06 | 11.25 | 11.25 | +0.15 (+1.35%) | 7,323,203 |
| 27 Sep 2023 | CNY | 11.53 | 11.53 | 11.1 | 11.1 | 11.1 | -0.4 (-3.48%) | 14,236,959 |
| 26 Sep 2023 | CNY | 11.5 | 11.64 | 11.43 | 11.5 | 11.5 | 0.0 (0.0%) | 10,422,511 |
| 25 Sep 2023 | CNY | 11.48 | 11.62 | 11.44 | 11.5 | 11.5 | +0.02 (+0.17%) | 10,840,292 |
| 22 Sep 2023 | CNY | 11.41 | 11.5 | 11.33 | 11.48 | 11.48 | +0.08 (+0.70%) | 7,929,200 |
| 21 Sep 2023 | CNY | 11.41 | 11.44 | 11.35 | 11.4 | 11.4 | 0.0 (0.0%) | 4,242,881 |
