| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 10.98 | 11.19 | 10.91 | 11.11 | 11.11 | +0.16 (+1.46%) | 19,782,767 |
| 13 Nov 2023 | CNY | 10.9 | 11 | 10.71 | 10.95 | 10.95 | +0.02 (+0.18%) | 23,591,200 |
| 10 Nov 2023 | CNY | 11.08 | 11.09 | 10.9 | 10.93 | 10.93 | -0.16 (-1.44%) | 15,509,343 |
| 9 Nov 2023 | CNY | 11.1 | 11.18 | 10.97 | 11.09 | 11.09 | -0.01 (-0.09%) | 17,779,200 |
| 8 Nov 2023 | CNY | 11.11 | 11.15 | 10.93 | 11.1 | 11.1 | -0.01 (-0.09%) | 22,493,176 |
| 7 Nov 2023 | CNY | 11.11 | 11.15 | 11.02 | 11.11 | 11.11 | +0.03 (+0.27%) | 17,370,512 |
| 6 Nov 2023 | CNY | 11.3 | 11.36 | 11.04 | 11.08 | 11.08 | -0.21 (-1.86%) | 28,799,188 |
| 3 Nov 2023 | CNY | 11.25 | 11.53 | 11.21 | 11.29 | 11.29 | +0.07 (+0.62%) | 19,954,654 |
| 2 Nov 2023 | CNY | 11.24 | 11.41 | 11.2 | 11.22 | 11.22 | -0.04 (-0.36%) | 15,138,647 |
| 1 Nov 2023 | CNY | 11.18 | 11.4 | 11.06 | 11.26 | 11.26 | +0.03 (+0.27%) | 19,791,414 |
| 31 Oct 2023 | CNY | 11.45 | 11.45 | 11.08 | 11.23 | 11.23 | -0.17 (-1.49%) | 31,033,000 |
| 30 Oct 2023 | CNY | 11.83 | 12.01 | 11.36 | 11.4 | 11.4 | -0.48 (-4.04%) | 39,902,653 |
| 27 Oct 2023 | CNY | 11.56 | 12 | 11.56 | 11.88 | 11.88 | +0.25 (+2.15%) | 20,176,975 |
| 26 Oct 2023 | CNY | 11.63 | 11.69 | 11.47 | 11.63 | 11.63 | 0.0 (0.0%) | 13,055,563 |
| 25 Oct 2023 | CNY | 11.71 | 11.88 | 11.52 | 11.63 | 11.63 | +0.01 (+0.09%) | 17,737,054 |
| 24 Oct 2023 | CNY | 11.76 | 11.92 | 11.54 | 11.62 | 11.62 | 0.0 (0.0%) | 20,953,395 |
| 23 Oct 2023 | CNY | 11.9 | 11.97 | 11.57 | 11.62 | 11.62 | -0.28 (-2.35%) | 21,982,885 |
| 20 Oct 2023 | CNY | 12 | 12.16 | 11.87 | 11.9 | 11.9 | -0.13 (-1.08%) | 15,076,100 |
| 19 Oct 2023 | CNY | 12.41 | 12.46 | 12.02 | 12.03 | 12.03 | -0.39 (-3.14%) | 19,041,477 |
| 18 Oct 2023 | CNY | 12.48 | 12.55 | 12.29 | 12.42 | 12.42 | +0.13 (+1.06%) | 24,981,801 |
| 17 Oct 2023 | CNY | 12.15 | 12.32 | 11.99 | 12.29 | 12.29 | +0.17 (+1.40%) | 16,780,680 |
| 16 Oct 2023 | CNY | 12.12 | 12.16 | 11.92 | 12.12 | 12.12 | -0.04 (-0.33%) | 12,790,340 |
| 13 Oct 2023 | CNY | 11.92 | 12.23 | 11.88 | 12.16 | 12.16 | +0.2 (+1.67%) | 20,216,497 |
| 12 Oct 2023 | CNY | 12 | 12.1 | 11.92 | 11.96 | 11.96 | -0.09 (-0.75%) | 19,386,290 |
| 11 Oct 2023 | CNY | 12.13 | 12.2 | 12 | 12.05 | 12.05 | -0.06 (-0.50%) | 23,576,545 |
| 10 Oct 2023 | CNY | 12.09 | 12.22 | 12 | 12.11 | 12.11 | +0.02 (+0.17%) | 29,972,691 |
| 9 Oct 2023 | CNY | 12.6 | 12.65 | 12.05 | 12.09 | 12.09 | -0.52 (-4.12%) | 35,806,600 |
| 28 Sep 2023 | CNY | 12.29 | 12.68 | 12.26 | 12.61 | 12.61 | +0.36 (+2.94%) | 21,248,454 |
| 27 Sep 2023 | CNY | 12.04 | 12.31 | 12.02 | 12.25 | 12.25 | +0.17 (+1.41%) | 20,619,006 |
| 26 Sep 2023 | CNY | 12.23 | 12.27 | 12 | 12.08 | 12.08 | -0.09 (-0.74%) | 23,148,405 |
