| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 11.85 | 12.09 | 11.73 | 11.81 | 11.81 | +0.02 (+0.17%) | 23,734,338 |
| 14 Nov 2023 | CNY | 11.73 | 11.91 | 11.57 | 11.79 | 11.79 | +0.08 (+0.68%) | 30,606,210 |
| 13 Nov 2023 | CNY | 12 | 12.07 | 11.6 | 11.71 | 11.71 | -0.31 (-2.58%) | 36,899,457 |
| 10 Nov 2023 | CNY | 12.04 | 12.18 | 11.81 | 12.02 | 12.02 | -0.03 (-0.25%) | 27,743,083 |
| 9 Nov 2023 | CNY | 12.32 | 12.73 | 11.98 | 12.05 | 12.05 | -0.24 (-1.95%) | 48,506,798 |
| 8 Nov 2023 | CNY | 12.25 | 12.42 | 12.02 | 12.29 | 12.29 | -0.02 (-0.16%) | 46,886,714 |
| 7 Nov 2023 | CNY | 12.23 | 12.59 | 11.9 | 12.31 | 12.31 | +0.29 (+2.41%) | 62,389,389 |
| 6 Nov 2023 | CNY | 11.54 | 12.24 | 11.54 | 12.02 | 12.02 | +0.49 (+4.25%) | 57,785,812 |
| 3 Nov 2023 | CNY | 11.45 | 11.69 | 11.27 | 11.53 | 11.53 | +0.19 (+1.68%) | 41,913,398 |
| 2 Nov 2023 | CNY | 11.3 | 11.44 | 11.17 | 11.34 | 11.34 | +0.05 (+0.44%) | 30,177,165 |
| 1 Nov 2023 | CNY | 11.09 | 11.33 | 11.05 | 11.29 | 11.29 | +0.2 (+1.80%) | 34,444,602 |
| 31 Oct 2023 | CNY | 11 | 11.22 | 10.92 | 11.09 | 11.09 | +0.16 (+1.46%) | 32,449,459 |
| 30 Oct 2023 | CNY | 10.95 | 11.14 | 10.84 | 10.93 | 10.93 | +0.01 (+0.09%) | 25,559,934 |
| 27 Oct 2023 | CNY | 10.49 | 10.98 | 10.38 | 10.92 | 10.92 | +0.42 (+4%) | 24,827,430 |
| 26 Oct 2023 | CNY | 10.25 | 10.62 | 10.22 | 10.5 | 10.5 | +0.21 (+2.04%) | 18,310,012 |
| 25 Oct 2023 | CNY | 10.59 | 10.7 | 10.29 | 10.29 | 10.29 | -0.29 (-2.74%) | 19,250,138 |
| 24 Oct 2023 | CNY | 10.5 | 10.61 | 10.38 | 10.58 | 10.58 | +0.11 (+1.05%) | 12,273,930 |
| 23 Oct 2023 | CNY | 10.58 | 10.7 | 10.33 | 10.47 | 10.47 | -0.11 (-1.04%) | 15,171,967 |
| 20 Oct 2023 | CNY | 10.71 | 10.74 | 10.47 | 10.58 | 10.58 | -0.17 (-1.58%) | 21,556,936 |
| 19 Oct 2023 | CNY | 10.9 | 10.97 | 10.71 | 10.75 | 10.75 | -0.25 (-2.27%) | 24,431,389 |
| 18 Oct 2023 | CNY | 11.1 | 11.18 | 10.89 | 11 | 11 | -0.24 (-2.14%) | 22,810,192 |
| 17 Oct 2023 | CNY | 11.15 | 11.31 | 10.95 | 11.24 | 11.24 | +0.12 (+1.08%) | 23,938,647 |
| 16 Oct 2023 | CNY | 11.2 | 11.48 | 11.05 | 11.12 | 11.12 | -0.04 (-0.36%) | 39,638,448 |
| 13 Oct 2023 | CNY | 10.8 | 11.2 | 10.8 | 11.16 | 11.16 | +0.24 (+2.20%) | 30,746,031 |
| 12 Oct 2023 | CNY | 10.89 | 11.08 | 10.83 | 10.92 | 10.92 | +0.09 (+0.83%) | 18,793,486 |
| 11 Oct 2023 | CNY | 10.65 | 10.98 | 10.61 | 10.83 | 10.83 | +0.2 (+1.88%) | 26,357,297 |
| 10 Oct 2023 | CNY | 10.79 | 10.8 | 10.57 | 10.63 | 10.63 | -0.13 (-1.21%) | 16,235,100 |
| 9 Oct 2023 | CNY | 10.72 | 10.81 | 10.55 | 10.76 | 10.76 | +0.03 (+0.28%) | 21,480,236 |
| 28 Sep 2023 | CNY | 10.76 | 10.99 | 10.7 | 10.73 | 10.73 | -0.08 (-0.74%) | 19,112,207 |
| 27 Sep 2023 | CNY | 10.68 | 10.82 | 10.6 | 10.81 | 10.81 | +0.19 (+1.79%) | 18,990,610 |
