| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 11.08 | 11.23 | 11.06 | 11.17 | 11.17 | +0.08 (+0.72%) | 4,044,193 |
| 30 Oct 2023 | CNY | 11.02 | 11.18 | 10.85 | 11.09 | 11.09 | +0.11 (+1.00%) | 5,337,456 |
| 27 Oct 2023 | CNY | 11.03 | 11.15 | 10.9 | 10.98 | 10.98 | -0.02 (-0.18%) | 5,094,529 |
| 26 Oct 2023 | CNY | 10.78 | 11.21 | 10.68 | 11 | 11 | +0.4 (+3.77%) | 11,808,713 |
| 25 Oct 2023 | CNY | 10.69 | 10.79 | 10.58 | 10.6 | 10.6 | -0.1 (-0.93%) | 2,688,354 |
| 24 Oct 2023 | CNY | 9.97 | 10.72 | 9.97 | 10.7 | 10.7 | +0.7 (+7%) | 5,642,742 |
| 23 Oct 2023 | CNY | 10.25 | 10.27 | 9.93 | 10 | 10 | -0.26 (-2.53%) | 2,465,848 |
| 20 Oct 2023 | CNY | 10.25 | 10.45 | 10.23 | 10.26 | 10.26 | -0.08 (-0.77%) | 1,764,580 |
| 19 Oct 2023 | CNY | 10.53 | 10.54 | 10.16 | 10.34 | 10.34 | -0.17 (-1.62%) | 3,833,392 |
| 18 Oct 2023 | CNY | 10.82 | 10.97 | 10.46 | 10.51 | 10.51 | -0.28 (-2.59%) | 4,516,914 |
| 17 Oct 2023 | CNY | 10.99 | 10.99 | 10.68 | 10.79 | 10.79 | -0.15 (-1.37%) | 3,952,328 |
| 16 Oct 2023 | CNY | 10.57 | 11.11 | 10.51 | 10.94 | 10.94 | +0.47 (+4.49%) | 9,075,909 |
| 13 Oct 2023 | CNY | 10.58 | 10.72 | 10.46 | 10.47 | 10.47 | -0.12 (-1.13%) | 2,161,136 |
| 12 Oct 2023 | CNY | 10.71 | 10.72 | 10.55 | 10.59 | 10.59 | -0.04 (-0.38%) | 1,633,400 |
| 11 Oct 2023 | CNY | 10.83 | 10.88 | 10.56 | 10.63 | 10.63 | -0.21 (-1.94%) | 3,035,838 |
| 10 Oct 2023 | CNY | 10.83 | 11.13 | 10.82 | 10.84 | 10.84 | +0.02 (+0.18%) | 4,413,855 |
| 9 Oct 2023 | CNY | 10.89 | 11.02 | 10.73 | 10.82 | 10.82 | -0.11 (-1.01%) | 2,314,496 |
| 28 Sep 2023 | CNY | 10.74 | 11 | 10.74 | 10.93 | 10.93 | +0.19 (+1.77%) | 4,474,744 |
| 27 Sep 2023 | CNY | 10.66 | 10.86 | 10.66 | 10.74 | 10.74 | +0.03 (+0.28%) | 2,163,002 |
| 26 Sep 2023 | CNY | 10.57 | 10.74 | 10.47 | 10.71 | 10.71 | +0.11 (+1.04%) | 2,612,891 |
| 25 Sep 2023 | CNY | 10.55 | 10.73 | 10.53 | 10.6 | 10.6 | +0.05 (+0.47%) | 1,317,386 |
| 22 Sep 2023 | CNY | 10.45 | 10.57 | 10.44 | 10.55 | 10.55 | +0.07 (+0.67%) | 1,157,971 |
| 21 Sep 2023 | CNY | 10.59 | 10.63 | 10.43 | 10.48 | 10.48 | -0.09 (-0.85%) | 1,332,045 |
| 20 Sep 2023 | CNY | 10.65 | 10.73 | 10.56 | 10.57 | 10.57 | -0.12 (-1.12%) | 1,343,700 |
| 19 Sep 2023 | CNY | 10.56 | 10.74 | 10.56 | 10.69 | 10.69 | +0.02 (+0.19%) | 2,229,984 |
| 18 Sep 2023 | CNY | 10.58 | 10.68 | 10.48 | 10.67 | 10.67 | +0.1 (+0.95%) | 1,831,386 |
| 15 Sep 2023 | CNY | 10.74 | 10.75 | 10.53 | 10.57 | 10.57 | -0.16 (-1.49%) | 2,480,400 |
| 14 Sep 2023 | CNY | 10.6 | 10.74 | 10.55 | 10.73 | 10.73 | +0.15 (+1.42%) | 2,726,070 |
| 13 Sep 2023 | CNY | 10.52 | 10.68 | 10.49 | 10.58 | 10.58 | +0.03 (+0.28%) | 1,829,405 |
| 12 Sep 2023 | CNY | 10.58 | 10.63 | 10.52 | 10.55 | 10.55 | -0.04 (-0.38%) | 1,381,493 |
