| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 13.15 | 13.17 | 12.95 | 12.95 | 12.95 | -0.26 (-1.97%) | 23,170,205 |
| 21 Nov 2023 | CNY | 13.16 | 13.47 | 13.12 | 13.21 | 13.21 | +0.12 (+0.92%) | 35,812,015 |
| 20 Nov 2023 | CNY | 13.28 | 13.35 | 13 | 13.09 | 13.09 | -0.17 (-1.28%) | 26,040,402 |
| 17 Nov 2023 | CNY | 13.21 | 13.28 | 12.94 | 13.26 | 13.26 | -0.02 (-0.15%) | 25,499,631 |
| 16 Nov 2023 | CNY | 13.3 | 13.4 | 13.11 | 13.28 | 13.28 | -0.1 (-0.75%) | 26,004,216 |
| 15 Nov 2023 | CNY | 13.2 | 13.66 | 13.2 | 13.38 | 13.38 | +0.4 (+3.08%) | 55,528,100 |
| 14 Nov 2023 | CNY | 12.74 | 13.03 | 12.67 | 12.98 | 12.98 | +0.24 (+1.88%) | 31,682,895 |
| 13 Nov 2023 | CNY | 12.64 | 12.77 | 12.57 | 12.74 | 12.74 | +0.01 (+0.08%) | 22,156,759 |
| 10 Nov 2023 | CNY | 12.85 | 12.86 | 12.7 | 12.73 | 12.73 | -0.2 (-1.55%) | 17,538,120 |
| 9 Nov 2023 | CNY | 12.78 | 13.05 | 12.71 | 12.93 | 12.93 | +0.11 (+0.86%) | 33,164,636 |
| 8 Nov 2023 | CNY | 13.01 | 13.03 | 12.7 | 12.82 | 12.82 | -0.21 (-1.61%) | 40,063,202 |
| 7 Nov 2023 | CNY | 13.21 | 13.25 | 12.56 | 13.03 | 13.03 | -0.18 (-1.36%) | 60,079,131 |
| 6 Nov 2023 | CNY | 13.75 | 13.75 | 13.03 | 13.21 | 13.21 | -0.36 (-2.65%) | 63,348,764 |
| 3 Nov 2023 | CNY | 13.75 | 13.83 | 13.53 | 13.57 | 13.57 | -0.13 (-0.95%) | 23,098,675 |
| 2 Nov 2023 | CNY | 14.12 | 14.22 | 13.66 | 13.7 | 13.7 | -0.34 (-2.42%) | 26,007,972 |
| 1 Nov 2023 | CNY | 13.9 | 14.11 | 13.75 | 14.04 | 14.04 | +0.12 (+0.86%) | 19,699,762 |
| 31 Oct 2023 | CNY | 13.81 | 14.01 | 13.79 | 13.92 | 13.92 | +0.03 (+0.22%) | 25,269,091 |
| 30 Oct 2023 | CNY | 13.38 | 14.04 | 13.38 | 13.89 | 13.89 | +0.5 (+3.73%) | 55,571,456 |
| 27 Oct 2023 | CNY | 13.27 | 13.72 | 13.27 | 13.39 | 13.39 | -0.03 (-0.22%) | 38,034,794 |
| 26 Oct 2023 | CNY | 13.32 | 13.52 | 13.15 | 13.42 | 13.42 | -0.04 (-0.30%) | 27,397,799 |
| 25 Oct 2023 | CNY | 13.77 | 14.19 | 13.46 | 13.46 | 13.46 | +0.27 (+2.05%) | 50,267,377 |
| 24 Oct 2023 | CNY | 13.42 | 13.62 | 13.14 | 13.19 | 13.19 | -0.21 (-1.57%) | 32,935,463 |
| 23 Oct 2023 | CNY | 13.66 | 13.69 | 13.2 | 13.4 | 13.4 | -0.34 (-2.47%) | 26,909,912 |
| 20 Oct 2023 | CNY | 13.87 | 13.96 | 13.71 | 13.74 | 13.74 | -0.13 (-0.94%) | 18,370,408 |
| 19 Oct 2023 | CNY | 13.87 | 14.02 | 13.82 | 13.87 | 13.87 | -0.12 (-0.86%) | 16,028,513 |
| 18 Oct 2023 | CNY | 13.96 | 14.13 | 13.9 | 13.99 | 13.99 | +0.03 (+0.21%) | 24,665,920 |
| 17 Oct 2023 | CNY | 14.15 | 14.17 | 13.83 | 13.96 | 13.96 | -0.11 (-0.78%) | 25,545,969 |
| 16 Oct 2023 | CNY | 14.18 | 14.4 | 14 | 14.07 | 14.07 | -0.28 (-1.95%) | 33,063,894 |
| 13 Oct 2023 | CNY | 14.68 | 14.72 | 14.19 | 14.35 | 14.35 | -0.48 (-3.24%) | 36,348,228 |
| 12 Oct 2023 | CNY | 14.79 | 14.95 | 14.56 | 14.83 | 14.83 | +0.02 (+0.14%) | 18,471,309 |
