| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 13.82 | 13.86 | 13.65 | 13.79 | 13.79 | -0.03 (-0.22%) | 3,111,530 |
| 24 Nov 2023 | CNY | 13.87 | 13.96 | 13.7 | 13.82 | 13.82 | -0.09 (-0.65%) | 3,628,430 |
| 23 Nov 2023 | CNY | 13.68 | 13.95 | 13.66 | 13.91 | 13.91 | +0.23 (+1.68%) | 2,916,800 |
| 22 Nov 2023 | CNY | 13.82 | 13.9 | 13.68 | 13.68 | 13.68 | -0.17 (-1.23%) | 3,334,800 |
| 21 Nov 2023 | CNY | 14 | 14.11 | 13.8 | 13.85 | 13.85 | -0.16 (-1.14%) | 5,906,410 |
| 20 Nov 2023 | CNY | 14.1 | 14.18 | 13.75 | 14.01 | 14.01 | -0.08 (-0.57%) | 5,558,860 |
| 17 Nov 2023 | CNY | 13.84 | 14.15 | 13.62 | 14.09 | 14.09 | +0.29 (+2.10%) | 5,936,000 |
| 16 Nov 2023 | CNY | 13.93 | 13.98 | 13.7 | 13.8 | 13.8 | -0.1 (-0.72%) | 5,419,700 |
| 15 Nov 2023 | CNY | 13.6 | 14.18 | 13.54 | 13.9 | 13.9 | +0.45 (+3.35%) | 11,562,060 |
| 14 Nov 2023 | CNY | 13.1 | 13.45 | 13.1 | 13.45 | 13.45 | +0.31 (+2.36%) | 4,915,350 |
| 13 Nov 2023 | CNY | 13.07 | 13.15 | 12.74 | 13.14 | 13.14 | +0.26 (+2.02%) | 5,091,870 |
| 10 Nov 2023 | CNY | 12.91 | 12.98 | 12.8 | 12.88 | 12.88 | -0.08 (-0.62%) | 3,345,900 |
| 9 Nov 2023 | CNY | 13.01 | 13.1 | 12.89 | 12.96 | 12.96 | -0.07 (-0.54%) | 2,328,200 |
| 8 Nov 2023 | CNY | 13.08 | 13.17 | 12.97 | 13.03 | 13.03 | -0.03 (-0.23%) | 2,752,950 |
| 7 Nov 2023 | CNY | 13.19 | 13.21 | 13.02 | 13.06 | 13.06 | -0.11 (-0.84%) | 2,433,400 |
| 6 Nov 2023 | CNY | 12.95 | 13.19 | 12.9 | 13.17 | 13.17 | +0.29 (+2.25%) | 3,876,640 |
| 3 Nov 2023 | CNY | 13 | 13 | 12.83 | 12.88 | 12.88 | -0.01 (-0.08%) | 2,455,400 |
| 2 Nov 2023 | CNY | 13.05 | 13.05 | 12.83 | 12.89 | 12.89 | -0.16 (-1.23%) | 2,415,770 |
| 1 Nov 2023 | CNY | 13.06 | 13.18 | 12.99 | 13.05 | 13.05 | -0.01 (-0.08%) | 2,650,700 |
| 31 Oct 2023 | CNY | 13 | 13.29 | 13 | 13.06 | 13.06 | +0.02 (+0.15%) | 4,300,990 |
| 30 Oct 2023 | CNY | 12.9 | 13.19 | 12.78 | 13.04 | 13.04 | +0.03 (+0.23%) | 3,638,610 |
| 27 Oct 2023 | CNY | 12.46 | 13.25 | 12.35 | 13.01 | 13.01 | +0.49 (+3.91%) | 5,491,300 |
| 26 Oct 2023 | CNY | 12.1 | 12.59 | 12.1 | 12.52 | 12.52 | +0.29 (+2.37%) | 2,761,100 |
| 25 Oct 2023 | CNY | 12.33 | 12.53 | 12.23 | 12.23 | 12.23 | -0.22 (-1.77%) | 2,785,150 |
| 24 Oct 2023 | CNY | 11.89 | 12.47 | 11.77 | 12.45 | 12.45 | +0.57 (+4.80%) | 3,204,430 |
| 23 Oct 2023 | CNY | 12.15 | 12.27 | 11.8 | 11.88 | 11.88 | -0.27 (-2.22%) | 3,387,230 |
| 20 Oct 2023 | CNY | 12.2 | 12.28 | 12.08 | 12.15 | 12.15 | -0.12 (-0.98%) | 3,063,910 |
| 19 Oct 2023 | CNY | 12.33 | 12.48 | 12.19 | 12.27 | 12.27 | +0.02 (+0.16%) | 3,904,570 |
| 18 Oct 2023 | CNY | 12.89 | 12.89 | 12.23 | 12.25 | 12.25 | -0.65 (-5.04%) | 6,345,340 |
| 17 Oct 2023 | CNY | 12.71 | 12.9 | 12.6 | 12.9 | 12.9 | +0.2 (+1.57%) | 2,173,000 |
