| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 12.05 | 13.15 | 12.03 | 12.53 | 12.53 | +0.31 (+2.54%) | 171,109,325 |
| 9 Nov 2023 | CNY | 11.8 | 12.59 | 11.8 | 12.22 | 12.22 | +0.27 (+2.26%) | 126,954,843 |
| 8 Nov 2023 | CNY | 12.1 | 12.3 | 11.78 | 11.95 | 11.95 | -0.28 (-2.29%) | 106,164,774 |
| 7 Nov 2023 | CNY | 11.73 | 12.37 | 11.71 | 12.23 | 12.23 | +0.31 (+2.60%) | 171,669,621 |
| 6 Nov 2023 | CNY | 11.6 | 11.92 | 11.31 | 11.92 | 11.92 | +1.08 (+9.96%) | 180,577,630 |
| 3 Nov 2023 | CNY | 10.58 | 10.97 | 10.46 | 10.84 | 10.84 | +0.29 (+2.75%) | 49,042,644 |
| 2 Nov 2023 | CNY | 10.54 | 10.85 | 10.51 | 10.55 | 10.55 | -0.01 (-0.09%) | 30,390,363 |
| 1 Nov 2023 | CNY | 10.82 | 10.88 | 10.53 | 10.56 | 10.56 | -0.18 (-1.68%) | 34,638,212 |
| 31 Oct 2023 | CNY | 10.76 | 10.9 | 10.68 | 10.74 | 10.74 | -0.07 (-0.65%) | 32,065,126 |
| 30 Oct 2023 | CNY | 10.95 | 10.97 | 10.66 | 10.81 | 10.81 | -0.26 (-2.35%) | 50,347,720 |
| 27 Oct 2023 | CNY | 11.06 | 11.14 | 10.92 | 11.07 | 11.07 | -0.1 (-0.90%) | 42,924,548 |
| 26 Oct 2023 | CNY | 11.11 | 11.27 | 11.07 | 11.17 | 11.17 | -0.14 (-1.24%) | 43,328,051 |
| 25 Oct 2023 | CNY | 11.5 | 11.65 | 11.27 | 11.31 | 11.31 | -0.15 (-1.31%) | 65,828,580 |
| 24 Oct 2023 | CNY | 11.18 | 11.63 | 11.08 | 11.46 | 11.46 | +0.43 (+3.90%) | 85,877,602 |
| 23 Oct 2023 | CNY | 11.25 | 11.34 | 10.95 | 11.03 | 11.03 | -0.33 (-2.90%) | 63,107,282 |
| 20 Oct 2023 | CNY | 11.19 | 11.63 | 11.15 | 11.36 | 11.36 | +0.06 (+0.53%) | 82,996,518 |
| 19 Oct 2023 | CNY | 11.08 | 11.67 | 11 | 11.3 | 11.3 | +0.14 (+1.25%) | 100,345,122 |
| 18 Oct 2023 | CNY | 10.66 | 11.43 | 10.64 | 11.16 | 11.16 | +0.46 (+4.30%) | 95,574,953 |
| 17 Oct 2023 | CNY | 10.27 | 10.96 | 10.23 | 10.7 | 10.7 | +0.43 (+4.19%) | 65,735,062 |
| 16 Oct 2023 | CNY | 10.31 | 10.32 | 10.17 | 10.27 | 10.27 | -0.02 (-0.19%) | 15,760,368 |
| 13 Oct 2023 | CNY | 10.21 | 10.38 | 10.15 | 10.29 | 10.29 | -0.11 (-1.06%) | 19,264,753 |
| 12 Oct 2023 | CNY | 10.62 | 10.7 | 10.36 | 10.4 | 10.4 | +0.06 (+0.58%) | 29,744,708 |
| 11 Oct 2023 | CNY | 10.32 | 10.45 | 10.3 | 10.34 | 10.34 | +0.05 (+0.49%) | 21,794,200 |
| 10 Oct 2023 | CNY | 10.4 | 10.46 | 10.2 | 10.29 | 10.29 | -0.09 (-0.87%) | 23,675,968 |
| 9 Oct 2023 | CNY | 10.46 | 10.49 | 10.17 | 10.38 | 10.38 | -0.22 (-2.08%) | 35,908,010 |
| 28 Sep 2023 | CNY | 10.7 | 10.72 | 10.39 | 10.6 | 10.6 | -0.1 (-0.93%) | 32,012,835 |
| 27 Sep 2023 | CNY | 10.65 | 10.76 | 10.62 | 10.7 | 10.7 | +0.01 (+0.09%) | 25,902,965 |
| 26 Sep 2023 | CNY | 10.67 | 10.82 | 10.64 | 10.69 | 10.69 | 0.0 (0.0%) | 35,807,223 |
| 25 Sep 2023 | CNY | 10.88 | 10.94 | 10.64 | 10.69 | 10.69 | -0.34 (-3.08%) | 48,955,851 |
| 22 Sep 2023 | CNY | 10.43 | 11.09 | 10.41 | 11.03 | 11.03 | +0.57 (+5.45%) | 85,333,469 |
