| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 10.66 | 10.72 | 10.51 | 10.57 | 10.57 | -0.15 (-1.40%) | 17,055,116 |
| 6 Nov 2023 | CNY | 10.7 | 10.76 | 10.55 | 10.72 | 10.72 | +0.12 (+1.13%) | 18,684,506 |
| 3 Nov 2023 | CNY | 10.8 | 10.86 | 10.51 | 10.6 | 10.6 | -0.11 (-1.03%) | 23,635,080 |
| 2 Nov 2023 | CNY | 10.97 | 11.02 | 10.71 | 10.71 | 10.71 | -0.32 (-2.90%) | 18,155,478 |
| 1 Nov 2023 | CNY | 11.03 | 11.16 | 10.85 | 11.03 | 11.03 | -0.04 (-0.36%) | 25,585,008 |
| 31 Oct 2023 | CNY | 10.87 | 11.46 | 10.8 | 11.07 | 11.07 | +0.12 (+1.10%) | 39,478,813 |
| 30 Oct 2023 | CNY | 10.76 | 11.05 | 10.73 | 10.95 | 10.95 | +0.1 (+0.92%) | 27,803,069 |
| 27 Oct 2023 | CNY | 10.59 | 10.95 | 10.28 | 10.85 | 10.85 | -0.15 (-1.36%) | 38,431,081 |
| 26 Oct 2023 | CNY | 10.9 | 11.12 | 10.63 | 11 | 11 | +0.16 (+1.48%) | 32,739,465 |
| 25 Oct 2023 | CNY | 10.75 | 11.26 | 10.75 | 10.84 | 10.84 | +0.01 (+0.09%) | 40,324,841 |
| 24 Oct 2023 | CNY | 10.59 | 11.09 | 10.51 | 10.83 | 10.83 | +0.23 (+2.17%) | 42,105,663 |
| 23 Oct 2023 | CNY | 10.75 | 11.06 | 10.57 | 10.6 | 10.6 | -0.66 (-5.86%) | 42,610,331 |
| 20 Oct 2023 | CNY | 11.68 | 11.85 | 11.26 | 11.26 | 11.26 | -1.25 (-9.99%) | 54,736,346 |
| 19 Oct 2023 | CNY | 13.94 | 14.2 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 72,617,125 |
| 18 Oct 2023 | CNY | 14.94 | 15.8 | 13.82 | 13.9 | 13.9 | -1.46 (-9.51%) | 51,558,306 |
| 17 Oct 2023 | CNY | 15.36 | 15.36 | 14.95 | 15.36 | 15.36 | +1.4 (+10.03%) | 74,154,523 |
| 16 Oct 2023 | CNY | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | +1.27 (+10.01%) | 2,407,266 |
| 13 Oct 2023 | CNY | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | +1.15 (+9.97%) | 2,977,203 |
| 12 Oct 2023 | CNY | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | +1.05 (+10.01%) | 3,236,363 |
| 11 Oct 2023 | CNY | 9.6 | 10.49 | 9.56 | 10.49 | 10.49 | +0.95 (+9.96%) | 16,980,851 |
| 10 Oct 2023 | CNY | 9.83 | 9.9 | 9.47 | 9.54 | 9.54 | -0.29 (-2.95%) | 13,512,301 |
| 9 Oct 2023 | CNY | 9.91 | 9.99 | 9.7 | 9.83 | 9.83 | -0.03 (-0.30%) | 11,779,380 |
| 28 Sep 2023 | CNY | 9.83 | 10.15 | 9.68 | 9.86 | 9.86 | +0.06 (+0.61%) | 21,163,130 |
| 27 Sep 2023 | CNY | 9.39 | 10.12 | 9.37 | 9.8 | 9.8 | +0.47 (+5.04%) | 20,584,545 |
| 26 Sep 2023 | CNY | 9.54 | 9.6 | 9.3 | 9.33 | 9.33 | -0.16 (-1.69%) | 11,110,900 |
| 25 Sep 2023 | CNY | 9.2 | 9.83 | 9.1 | 9.49 | 9.49 | +0.29 (+3.15%) | 15,355,917 |
| 22 Sep 2023 | CNY | 9.07 | 9.22 | 9.01 | 9.2 | 9.2 | +0.1 (+1.10%) | 5,967,679 |
| 21 Sep 2023 | CNY | 9.1 | 9.21 | 9.07 | 9.1 | 9.1 | -0.05 (-0.55%) | 4,759,234 |
| 20 Sep 2023 | CNY | 9.23 | 9.28 | 9.14 | 9.15 | 9.15 | -0.05 (-0.54%) | 5,422,236 |
| 19 Sep 2023 | CNY | 9.21 | 9.37 | 9.15 | 9.2 | 9.2 | -0.03 (-0.33%) | 6,168,176 |
