| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 11.66 | 11.75 | 11.41 | 11.47 | 11.47 | -0.25 (-2.13%) | 7,754,900 |
| 9 Nov 2023 | CNY | 11.86 | 12.1 | 11.6 | 11.72 | 11.72 | -0.19 (-1.60%) | 12,721,600 |
| 8 Nov 2023 | CNY | 11.56 | 12.04 | 11.55 | 11.91 | 11.91 | +0.28 (+2.41%) | 14,033,042 |
| 7 Nov 2023 | CNY | 11.6 | 11.7 | 11.49 | 11.63 | 11.63 | -0.02 (-0.17%) | 10,789,450 |
| 6 Nov 2023 | CNY | 11.32 | 11.68 | 11.13 | 11.65 | 11.65 | +0.37 (+3.28%) | 17,001,731 |
| 3 Nov 2023 | CNY | 11.45 | 11.47 | 11.26 | 11.28 | 11.28 | -0.16 (-1.40%) | 9,456,101 |
| 2 Nov 2023 | CNY | 11.25 | 11.64 | 11.25 | 11.44 | 11.44 | +0.1 (+0.88%) | 10,928,300 |
| 1 Nov 2023 | CNY | 11.26 | 11.56 | 11.23 | 11.34 | 11.34 | +0.01 (+0.09%) | 11,109,187 |
| 31 Oct 2023 | CNY | 11.39 | 11.58 | 11.22 | 11.33 | 11.33 | -0.04 (-0.35%) | 9,293,430 |
| 30 Oct 2023 | CNY | 11.58 | 11.71 | 11.23 | 11.37 | 11.37 | -0.34 (-2.90%) | 11,623,242 |
| 27 Oct 2023 | CNY | 11.75 | 11.85 | 11.67 | 11.71 | 11.71 | 0.0 (0.0%) | 7,833,139 |
| 26 Oct 2023 | CNY | 11.39 | 11.83 | 11.35 | 11.71 | 11.71 | +0.23 (+2.00%) | 9,835,994 |
| 25 Oct 2023 | CNY | 11.56 | 11.68 | 11.15 | 11.48 | 11.48 | -0.04 (-0.35%) | 14,597,540 |
| 24 Oct 2023 | CNY | 10.94 | 11.56 | 10.94 | 11.52 | 11.52 | +0.58 (+5.30%) | 16,236,071 |
| 23 Oct 2023 | CNY | 11 | 11.19 | 10.92 | 10.94 | 10.94 | -0.18 (-1.62%) | 7,094,524 |
| 20 Oct 2023 | CNY | 11.21 | 11.35 | 11.08 | 11.12 | 11.12 | -0.14 (-1.24%) | 7,760,938 |
| 19 Oct 2023 | CNY | 11.5 | 11.51 | 11.26 | 11.26 | 11.26 | -0.32 (-2.76%) | 9,762,210 |
| 18 Oct 2023 | CNY | 11.49 | 11.75 | 11.37 | 11.58 | 11.58 | +0.03 (+0.26%) | 16,427,548 |
| 17 Oct 2023 | CNY | 11.46 | 11.59 | 11.39 | 11.55 | 11.55 | +0.09 (+0.79%) | 7,563,800 |
| 16 Oct 2023 | CNY | 11.41 | 11.51 | 11.31 | 11.46 | 11.46 | +0.05 (+0.44%) | 7,902,818 |
| 13 Oct 2023 | CNY | 11.39 | 11.65 | 11.37 | 11.41 | 11.41 | -0.03 (-0.26%) | 8,352,092 |
| 12 Oct 2023 | CNY | 11.7 | 11.75 | 11.41 | 11.44 | 11.44 | -0.28 (-2.39%) | 12,330,100 |
| 11 Oct 2023 | CNY | 11.64 | 12 | 11.53 | 11.72 | 11.72 | +0.14 (+1.21%) | 11,124,801 |
| 10 Oct 2023 | CNY | 11.72 | 11.75 | 11.42 | 11.58 | 11.58 | -0.12 (-1.03%) | 13,210,812 |
| 9 Oct 2023 | CNY | 11.5 | 11.83 | 11.02 | 11.7 | 11.7 | -0.3 (-2.50%) | 27,354,846 |
| 28 Sep 2023 | CNY | 12.69 | 12.69 | 11.9 | 12 | 12 | -0.69 (-5.44%) | 22,724,330 |
| 27 Sep 2023 | CNY | 12.31 | 12.89 | 12.22 | 12.69 | 12.69 | +0.45 (+3.68%) | 24,973,045 |
| 26 Sep 2023 | CNY | 12.22 | 12.3 | 12.05 | 12.24 | 12.24 | +0.02 (+0.16%) | 12,765,236 |
| 25 Sep 2023 | CNY | 12.24 | 12.4 | 12.16 | 12.22 | 12.22 | 0.0 (0.0%) | 18,812,012 |
| 22 Sep 2023 | CNY | 11.83 | 12.26 | 11.83 | 12.22 | 12.22 | +0.25 (+2.09%) | 11,595,400 |
