| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 12.21 | 12.25 | 12.13 | 12.16 | 12.16 | -0.07 (-0.57%) | 11,961,800 |
| 7 Nov 2023 | CNY | 12.2 | 12.25 | 12.16 | 12.23 | 12.23 | 0.0 (0.0%) | 14,590,727 |
| 6 Nov 2023 | CNY | 12.28 | 12.32 | 12.18 | 12.23 | 12.23 | -0.05 (-0.41%) | 28,912,984 |
| 3 Nov 2023 | CNY | 12.29 | 12.32 | 12.19 | 12.28 | 12.28 | +0.02 (+0.16%) | 14,129,696 |
| 2 Nov 2023 | CNY | 12.27 | 12.37 | 12.24 | 12.26 | 12.26 | -0.05 (-0.41%) | 13,909,250 |
| 1 Nov 2023 | CNY | 12.4 | 12.41 | 12.26 | 12.31 | 12.31 | -0.05 (-0.40%) | 18,735,006 |
| 31 Oct 2023 | CNY | 12.39 | 12.44 | 12.3 | 12.36 | 12.36 | -0.05 (-0.40%) | 25,260,880 |
| 30 Oct 2023 | CNY | 12.48 | 12.57 | 12.29 | 12.41 | 12.41 | -0.2 (-1.59%) | 36,402,228 |
| 27 Oct 2023 | CNY | 12.95 | 12.95 | 12.36 | 12.61 | 12.61 | -0.65 (-4.90%) | 55,757,428 |
| 26 Oct 2023 | CNY | 13.05 | 13.31 | 13.05 | 13.26 | 13.26 | +0.11 (+0.84%) | 12,125,268 |
| 25 Oct 2023 | CNY | 13.2 | 13.24 | 12.78 | 13.15 | 13.15 | +0.08 (+0.61%) | 16,255,127 |
| 24 Oct 2023 | CNY | 13.11 | 13.2 | 12.93 | 13.07 | 13.07 | -0.03 (-0.23%) | 11,137,653 |
| 23 Oct 2023 | CNY | 13.16 | 13.27 | 13 | 13.1 | 13.1 | -0.15 (-1.13%) | 9,197,800 |
| 20 Oct 2023 | CNY | 13.11 | 13.36 | 13.11 | 13.25 | 13.25 | +0.1 (+0.76%) | 9,768,163 |
| 19 Oct 2023 | CNY | 13.45 | 13.49 | 13.15 | 13.15 | 13.15 | -0.35 (-2.59%) | 11,610,525 |
| 18 Oct 2023 | CNY | 13.8 | 13.8 | 13.44 | 13.5 | 13.5 | -0.23 (-1.68%) | 14,854,801 |
| 17 Oct 2023 | CNY | 13.69 | 13.89 | 13.67 | 13.73 | 13.73 | +0.05 (+0.37%) | 8,066,879 |
| 16 Oct 2023 | CNY | 13.68 | 13.72 | 13.55 | 13.68 | 13.68 | +0.02 (+0.15%) | 9,901,566 |
| 13 Oct 2023 | CNY | 13.6 | 13.77 | 13.53 | 13.66 | 13.66 | -0.02 (-0.15%) | 12,133,213 |
| 12 Oct 2023 | CNY | 13.58 | 13.75 | 13.53 | 13.68 | 13.68 | +0.2 (+1.48%) | 13,826,118 |
| 11 Oct 2023 | CNY | 13.61 | 13.7 | 13.41 | 13.48 | 13.48 | -0.13 (-0.96%) | 13,211,218 |
| 10 Oct 2023 | CNY | 13.75 | 13.79 | 13.55 | 13.61 | 13.61 | -0.1 (-0.73%) | 11,546,490 |
| 9 Oct 2023 | CNY | 13.66 | 13.77 | 13.55 | 13.71 | 13.71 | -0.05 (-0.36%) | 14,259,466 |
| 28 Sep 2023 | CNY | 13.98 | 13.98 | 13.72 | 13.76 | 13.76 | -0.16 (-1.15%) | 14,247,891 |
| 27 Sep 2023 | CNY | 14.02 | 14.07 | 13.85 | 13.92 | 13.92 | -0.08 (-0.57%) | 8,809,711 |
| 26 Sep 2023 | CNY | 14.09 | 14.13 | 13.91 | 14 | 14 | -0.07 (-0.50%) | 12,830,798 |
| 25 Sep 2023 | CNY | 14.04 | 14.12 | 13.94 | 14.07 | 14.07 | +0.06 (+0.43%) | 10,269,500 |
| 22 Sep 2023 | CNY | 14.09 | 14.09 | 13.91 | 14.01 | 14.01 | -0.02 (-0.14%) | 10,172,285 |
| 21 Sep 2023 | CNY | 14.1 | 14.19 | 13.98 | 14.03 | 14.03 | -0.07 (-0.50%) | 9,062,568 |
| 20 Sep 2023 | CNY | 13.98 | 14.14 | 13.91 | 14.1 | 14.1 | +0.15 (+1.08%) | 14,563,265 |
