| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 12.38 | 14.86 | 12.38 | 13.07 | 13.07 | -0.69 (-5.01%) | 91,326,701 |
| 9 Nov 2023 | CNY | 14.97 | 14.97 | 13.76 | 13.76 | 13.76 | -1.53 (-10.01%) | 39,734,012 |
| 8 Nov 2023 | CNY | 14.38 | 15.29 | 13.5 | 15.29 | 15.29 | +1.39 (+10.00%) | 91,604,748 |
| 7 Nov 2023 | CNY | 12.66 | 13.9 | 12.64 | 13.9 | 13.9 | +1.26 (+9.97%) | 101,439,634 |
| 6 Nov 2023 | CNY | 11.5 | 12.64 | 11.49 | 12.64 | 12.64 | +1.15 (+10.01%) | 61,066,474 |
| 3 Nov 2023 | CNY | 10.37 | 12 | 10.37 | 11.49 | 11.49 | +0.27 (+2.41%) | 75,600,320 |
| 2 Nov 2023 | CNY | 12.69 | 12.83 | 11.11 | 11.22 | 11.22 | -0.44 (-3.77%) | 96,473,959 |
| 1 Nov 2023 | CNY | 10.56 | 11.66 | 10.55 | 11.66 | 11.66 | +1.06 (+10%) | 38,640,741 |
| 31 Oct 2023 | CNY | 11.02 | 11.02 | 10.45 | 10.6 | 10.6 | -0.42 (-3.81%) | 46,469,315 |
| 30 Oct 2023 | CNY | 10.06 | 11.02 | 9.98 | 11.02 | 11.02 | +1 (+9.98%) | 47,724,712 |
| 27 Oct 2023 | CNY | 10.25 | 10.38 | 9.8 | 10.02 | 10.02 | -0.48 (-4.57%) | 35,574,441 |
| 26 Oct 2023 | CNY | 10.8 | 11.21 | 10.34 | 10.5 | 10.5 | -0.73 (-6.50%) | 56,444,226 |
| 25 Oct 2023 | CNY | 9.88 | 11.23 | 9.88 | 11.23 | 11.23 | +1.02 (+9.99%) | 70,244,327 |
| 24 Oct 2023 | CNY | 10.12 | 10.62 | 9.71 | 10.21 | 10.21 | +0.09 (+0.89%) | 51,424,032 |
| 23 Oct 2023 | CNY | 9.25 | 10.44 | 9.25 | 10.12 | 10.12 | +0.63 (+6.64%) | 55,897,434 |
| 20 Oct 2023 | CNY | 8.9 | 9.78 | 8.87 | 9.49 | 9.49 | +0.39 (+4.29%) | 36,400,314 |
| 19 Oct 2023 | CNY | 8.72 | 9.5 | 8.72 | 9.1 | 9.1 | +0.3 (+3.41%) | 27,731,836 |
| 18 Oct 2023 | CNY | 8.68 | 9.14 | 8.53 | 8.8 | 8.8 | +0.08 (+0.92%) | 15,455,413 |
| 17 Oct 2023 | CNY | 8.71 | 8.82 | 8.63 | 8.72 | 8.72 | +0.08 (+0.93%) | 7,386,236 |
| 16 Oct 2023 | CNY | 8.53 | 8.72 | 8.46 | 8.64 | 8.64 | +0.15 (+1.77%) | 6,374,901 |
| 13 Oct 2023 | CNY | 8.6 | 8.61 | 8.48 | 8.49 | 8.49 | -0.15 (-1.74%) | 4,581,301 |
| 12 Oct 2023 | CNY | 8.58 | 8.77 | 8.51 | 8.64 | 8.64 | +0.09 (+1.05%) | 6,687,213 |
| 11 Oct 2023 | CNY | 8.7 | 8.71 | 8.52 | 8.55 | 8.55 | -0.12 (-1.38%) | 4,002,000 |
| 10 Oct 2023 | CNY | 8.52 | 8.71 | 8.51 | 8.67 | 8.67 | +0.17 (+2%) | 5,922,669 |
| 9 Oct 2023 | CNY | 8.52 | 8.55 | 8.39 | 8.5 | 8.5 | 0.0 (0.0%) | 5,065,000 |
| 28 Sep 2023 | CNY | 8.37 | 8.53 | 8.35 | 8.5 | 8.5 | +0.16 (+1.92%) | 3,907,700 |
| 27 Sep 2023 | CNY | 8.36 | 8.43 | 8.29 | 8.34 | 8.34 | -0.01 (-0.12%) | 2,980,300 |
| 26 Sep 2023 | CNY | 8.31 | 8.41 | 8.27 | 8.35 | 8.35 | +0.07 (+0.85%) | 3,631,300 |
| 25 Sep 2023 | CNY | 8.36 | 8.47 | 8.25 | 8.28 | 8.28 | -0.06 (-0.72%) | 3,904,000 |
| 22 Sep 2023 | CNY | 8.14 | 8.36 | 8.12 | 8.34 | 8.34 | +0.17 (+2.08%) | 4,209,979 |
