| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 14 | 14.55 | 13.62 | 13.72 | 13.72 | -0.27 (-1.93%) | 47,938,020 |
| 24 Nov 2023 | CNY | 14.4 | 14.59 | 13.65 | 13.99 | 13.99 | -0.52 (-3.58%) | 55,757,080 |
| 23 Nov 2023 | CNY | 14.9 | 15 | 14.2 | 14.51 | 14.51 | -0.12 (-0.82%) | 50,566,920 |
| 22 Nov 2023 | CNY | 14.77 | 15.83 | 14.56 | 14.63 | 14.63 | +0.22 (+1.53%) | 70,152,040 |
| 21 Nov 2023 | CNY | 14.76 | 14.89 | 14.28 | 14.41 | 14.41 | -0.47 (-3.16%) | 50,137,710 |
| 20 Nov 2023 | CNY | 14.7 | 15.2 | 14.1 | 14.88 | 14.88 | +0.93 (+6.67%) | 77,445,190 |
| 17 Nov 2023 | CNY | 13.3 | 14.24 | 13.18 | 13.95 | 13.95 | +0.86 (+6.57%) | 64,527,580 |
| 16 Nov 2023 | CNY | 13.61 | 13.79 | 13.05 | 13.09 | 13.09 | -0.52 (-3.82%) | 61,469,840 |
| 15 Nov 2023 | CNY | 13.42 | 14.79 | 13.31 | 13.61 | 13.61 | +0.11 (+0.81%) | 109,115,200 |
| 14 Nov 2023 | CNY | 13.38 | 13.98 | 13.2 | 13.5 | 13.5 | +0.79 (+6.22%) | 123,244,730 |
| 13 Nov 2023 | CNY | 12.5 | 12.71 | 12.06 | 12.71 | 12.71 | +1.16 (+10.04%) | 45,494,600 |
| 10 Nov 2023 | CNY | 11.26 | 12.08 | 11.17 | 11.55 | 11.55 | +0.29 (+2.58%) | 32,622,420 |
| 9 Nov 2023 | CNY | 11.3 | 11.62 | 11.23 | 11.26 | 11.26 | -0.08 (-0.71%) | 15,490,350 |
| 8 Nov 2023 | CNY | 11.02 | 11.36 | 11.02 | 11.34 | 11.34 | +0.34 (+3.09%) | 18,129,040 |
| 7 Nov 2023 | CNY | 11.3 | 11.31 | 10.96 | 11 | 11 | -0.32 (-2.83%) | 17,330,360 |
| 6 Nov 2023 | CNY | 11.08 | 11.37 | 11.03 | 11.32 | 11.32 | +0.33 (+3.00%) | 14,906,900 |
| 3 Nov 2023 | CNY | 10.78 | 11.25 | 10.74 | 10.99 | 10.99 | +0.35 (+3.29%) | 18,846,950 |
| 2 Nov 2023 | CNY | 10.61 | 11.25 | 10.61 | 10.64 | 10.64 | +0.1 (+0.95%) | 22,459,650 |
| 1 Nov 2023 | CNY | 10.4 | 10.62 | 10.27 | 10.54 | 10.54 | +0.21 (+2.03%) | 10,170,460 |
| 31 Oct 2023 | CNY | 10.41 | 10.52 | 10.26 | 10.33 | 10.33 | -0.06 (-0.58%) | 6,337,800 |
| 30 Oct 2023 | CNY | 10.23 | 10.44 | 10.15 | 10.39 | 10.39 | +0.15 (+1.46%) | 8,827,410 |
| 27 Oct 2023 | CNY | 10.03 | 10.32 | 9.87 | 10.24 | 10.24 | +0.23 (+2.30%) | 8,661,840 |
| 26 Oct 2023 | CNY | 10.05 | 10.1 | 9.86 | 10.01 | 10.01 | -0.1 (-0.99%) | 6,319,750 |
| 25 Oct 2023 | CNY | 10.06 | 10.44 | 9.98 | 10.11 | 10.11 | +0.09 (+0.90%) | 8,763,510 |
| 24 Oct 2023 | CNY | 10.03 | 10.11 | 9.83 | 10.02 | 10.02 | +0.04 (+0.40%) | 8,048,140 |
| 23 Oct 2023 | CNY | 10.05 | 10.25 | 9.86 | 9.98 | 9.98 | -0.06 (-0.60%) | 8,951,860 |
| 20 Oct 2023 | CNY | 10.36 | 10.43 | 10.01 | 10.04 | 10.04 | -0.32 (-3.09%) | 8,395,350 |
| 19 Oct 2023 | CNY | 10.41 | 10.62 | 10.34 | 10.36 | 10.36 | -0.15 (-1.43%) | 4,585,110 |
| 18 Oct 2023 | CNY | 10.66 | 10.66 | 10.23 | 10.51 | 10.51 | -0.11 (-1.04%) | 8,227,100 |
| 17 Oct 2023 | CNY | 10.78 | 10.82 | 10.53 | 10.62 | 10.62 | -0.16 (-1.48%) | 5,462,810 |
