| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 15.41 | 15.45 | 15.22 | 15.27 | 15.27 | -0.18 (-1.17%) | 14,798,700 |
| 24 Nov 2023 | CNY | 15.71 | 15.71 | 15.39 | 15.45 | 15.45 | -0.31 (-1.97%) | 17,923,010 |
| 23 Nov 2023 | CNY | 15.5 | 15.76 | 15.41 | 15.76 | 15.76 | +0.21 (+1.35%) | 19,614,910 |
| 22 Nov 2023 | CNY | 15.75 | 15.93 | 15.55 | 15.55 | 15.55 | -0.22 (-1.40%) | 24,401,590 |
| 21 Nov 2023 | CNY | 15.94 | 16.17 | 15.73 | 15.77 | 15.77 | -0.13 (-0.82%) | 47,175,050 |
| 20 Nov 2023 | CNY | 15.37 | 16.1 | 15.22 | 15.9 | 15.9 | +0.54 (+3.52%) | 57,133,200 |
| 17 Nov 2023 | CNY | 15.31 | 15.41 | 15.23 | 15.36 | 15.36 | -0.04 (-0.26%) | 16,659,420 |
| 16 Nov 2023 | CNY | 15.72 | 15.75 | 15.4 | 15.4 | 15.4 | -0.32 (-2.04%) | 28,786,070 |
| 15 Nov 2023 | CNY | 15.5 | 15.87 | 15.45 | 15.72 | 15.72 | -0.05 (-0.32%) | 72,326,930 |
| 14 Nov 2023 | CNY | 14.8 | 16.01 | 14.7 | 15.77 | 15.77 | +1.22 (+8.38%) | 101,557,730 |
| 13 Nov 2023 | CNY | 14.25 | 14.58 | 14.2 | 14.55 | 14.55 | +0.35 (+2.46%) | 17,428,380 |
| 10 Nov 2023 | CNY | 14.23 | 14.29 | 14.13 | 14.2 | 14.2 | -0.05 (-0.35%) | 8,780,490 |
| 9 Nov 2023 | CNY | 14.39 | 14.42 | 14.24 | 14.25 | 14.25 | -0.14 (-0.97%) | 10,307,320 |
| 8 Nov 2023 | CNY | 14.4 | 14.51 | 14.32 | 14.39 | 14.39 | 0.0 (0.0%) | 10,306,440 |
| 7 Nov 2023 | CNY | 14.44 | 14.47 | 14.26 | 14.39 | 14.39 | -0.06 (-0.42%) | 11,259,480 |
| 6 Nov 2023 | CNY | 14.38 | 14.47 | 14.3 | 14.45 | 14.45 | +0.15 (+1.05%) | 12,398,800 |
| 3 Nov 2023 | CNY | 13.99 | 14.36 | 13.96 | 14.3 | 14.3 | +0.35 (+2.51%) | 16,043,000 |
| 2 Nov 2023 | CNY | 14.2 | 14.26 | 13.94 | 13.95 | 13.95 | -0.22 (-1.55%) | 9,712,900 |
| 1 Nov 2023 | CNY | 14.24 | 14.3 | 14.11 | 14.17 | 14.17 | -0.09 (-0.63%) | 9,848,590 |
| 31 Oct 2023 | CNY | 14.23 | 14.34 | 14.15 | 14.26 | 14.26 | +0.05 (+0.35%) | 12,234,810 |
| 30 Oct 2023 | CNY | 14.07 | 14.28 | 14 | 14.21 | 14.21 | +0.09 (+0.64%) | 14,990,860 |
| 27 Oct 2023 | CNY | 13.71 | 14.15 | 13.68 | 14.12 | 14.12 | +0.3 (+2.17%) | 17,073,920 |
| 26 Oct 2023 | CNY | 13.7 | 13.86 | 13.46 | 13.82 | 13.82 | +0.1 (+0.73%) | 12,836,930 |
| 25 Oct 2023 | CNY | 13.57 | 13.87 | 13.51 | 13.72 | 13.72 | +0.22 (+1.63%) | 12,566,150 |
| 24 Oct 2023 | CNY | 13.38 | 13.63 | 13.37 | 13.5 | 13.5 | +0.13 (+0.97%) | 12,242,530 |
| 23 Oct 2023 | CNY | 13.66 | 13.68 | 13.3 | 13.37 | 13.37 | -0.29 (-2.12%) | 13,241,290 |
| 20 Oct 2023 | CNY | 13.71 | 13.88 | 13.64 | 13.66 | 13.66 | -0.14 (-1.01%) | 11,044,310 |
| 19 Oct 2023 | CNY | 14.02 | 14.12 | 13.8 | 13.8 | 13.8 | -0.23 (-1.64%) | 13,532,620 |
| 18 Oct 2023 | CNY | 14.38 | 14.38 | 14.02 | 14.03 | 14.03 | -0.36 (-2.50%) | 14,294,070 |
| 17 Oct 2023 | CNY | 14.5 | 14.55 | 14.1 | 14.39 | 14.39 | -0.21 (-1.44%) | 18,021,510 |
