| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 22.21 | 24.48 | 22.21 | 22.23 | 22.23 | -2.45 (-9.93%) | 31,822,478 |
| 9 Nov 2023 | CNY | 27.5 | 30.16 | 24.68 | 24.68 | 24.68 | -2.74 (-9.99%) | 40,448,776 |
| 8 Nov 2023 | CNY | 27.1 | 27.42 | 23.81 | 27.42 | 27.42 | +2.49 (+9.99%) | 30,562,164 |
| 7 Nov 2023 | CNY | 24.93 | 24.93 | 24.4 | 24.93 | 24.93 | +2.27 (+10.02%) | 6,986,608 |
| 6 Nov 2023 | CNY | 21.19 | 22.66 | 19.6 | 22.66 | 22.66 | +2.06 (+10%) | 20,431,747 |
| 3 Nov 2023 | CNY | 19.09 | 20.6 | 18.95 | 20.6 | 20.6 | +1.87 (+9.98%) | 13,195,080 |
| 2 Nov 2023 | CNY | 16.99 | 18.73 | 16.91 | 18.73 | 18.73 | +1.7 (+9.98%) | 15,151,460 |
| 1 Nov 2023 | CNY | 16.94 | 17.49 | 16.8 | 17.03 | 17.03 | +0.18 (+1.07%) | 6,379,664 |
| 31 Oct 2023 | CNY | 17.18 | 18 | 16.85 | 16.85 | 16.85 | -0.08 (-0.47%) | 8,631,634 |
| 30 Oct 2023 | CNY | 16.58 | 17.14 | 16.37 | 16.93 | 16.93 | +0.28 (+1.68%) | 6,150,494 |
| 27 Oct 2023 | CNY | 16.55 | 16.99 | 16.3 | 16.65 | 16.65 | +0.13 (+0.79%) | 8,038,980 |
| 26 Oct 2023 | CNY | 16.15 | 17.18 | 15.88 | 16.52 | 16.52 | +0.24 (+1.47%) | 8,773,160 |
| 25 Oct 2023 | CNY | 16 | 16.38 | 15.82 | 16.28 | 16.28 | +0.23 (+1.43%) | 6,729,737 |
| 24 Oct 2023 | CNY | 15.55 | 16.5 | 15.1 | 16.05 | 16.05 | +0.3 (+1.90%) | 7,730,610 |
| 23 Oct 2023 | CNY | 15.6 | 16.31 | 15.09 | 15.75 | 15.75 | +0.14 (+0.90%) | 6,287,280 |
| 20 Oct 2023 | CNY | 15 | 15.93 | 14.86 | 15.61 | 15.61 | +0.55 (+3.65%) | 4,796,248 |
| 19 Oct 2023 | CNY | 14.64 | 15.5 | 14.64 | 15.06 | 15.06 | +0.3 (+2.03%) | 2,686,900 |
| 18 Oct 2023 | CNY | 14.91 | 14.92 | 14.69 | 14.76 | 14.76 | -0.2 (-1.34%) | 1,068,625 |
| 17 Oct 2023 | CNY | 15 | 15.09 | 14.89 | 14.96 | 14.96 | -0.07 (-0.47%) | 1,107,822 |
| 16 Oct 2023 | CNY | 14.9 | 15.1 | 14.71 | 15.03 | 15.03 | +0.04 (+0.27%) | 1,608,179 |
| 13 Oct 2023 | CNY | 15.3 | 15.3 | 14.75 | 14.99 | 14.99 | -0.44 (-2.85%) | 2,257,320 |
| 12 Oct 2023 | CNY | 15.93 | 15.93 | 15.11 | 15.43 | 15.43 | -0.36 (-2.28%) | 3,153,959 |
| 11 Oct 2023 | CNY | 15.78 | 15.94 | 15.5 | 15.79 | 15.79 | +0.08 (+0.51%) | 1,474,100 |
| 10 Oct 2023 | CNY | 15.58 | 15.82 | 15.55 | 15.71 | 15.71 | +0.13 (+0.83%) | 1,314,940 |
| 9 Oct 2023 | CNY | 15.84 | 15.88 | 15.5 | 15.58 | 15.58 | -0.16 (-1.02%) | 1,686,459 |
| 28 Sep 2023 | CNY | 15.48 | 15.79 | 15.48 | 15.74 | 15.74 | +0.27 (+1.75%) | 1,444,200 |
| 27 Sep 2023 | CNY | 15.45 | 15.6 | 15.33 | 15.47 | 15.47 | -0.01 (-0.06%) | 1,297,400 |
| 26 Sep 2023 | CNY | 15.44 | 15.56 | 15.17 | 15.48 | 15.48 | +0.11 (+0.72%) | 1,133,300 |
| 25 Sep 2023 | CNY | 15.68 | 15.69 | 15.32 | 15.37 | 15.37 | -0.24 (-1.54%) | 1,416,600 |
| 22 Sep 2023 | CNY | 15.25 | 15.61 | 15.11 | 15.61 | 15.61 | +0.39 (+2.56%) | 1,779,300 |
