| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 13.56 | 13.65 | 13.34 | 13.39 | 13.39 | -0.09 (-0.67%) | 18,021,663 |
| 14 Nov 2023 | CNY | 13.19 | 13.53 | 13.15 | 13.48 | 13.48 | +0.21 (+1.58%) | 16,628,452 |
| 13 Nov 2023 | CNY | 12.98 | 13.42 | 12.98 | 13.27 | 13.27 | +0.28 (+2.16%) | 19,826,605 |
| 10 Nov 2023 | CNY | 12.87 | 13.25 | 12.86 | 12.99 | 12.99 | -0.01 (-0.08%) | 14,667,270 |
| 9 Nov 2023 | CNY | 13.4 | 13.4 | 12.95 | 13 | 13 | -0.43 (-3.20%) | 23,431,052 |
| 8 Nov 2023 | CNY | 12.98 | 13.65 | 12.86 | 13.43 | 13.43 | +0.43 (+3.31%) | 37,264,188 |
| 7 Nov 2023 | CNY | 13.01 | 13.22 | 12.74 | 13 | 13 | +0.25 (+1.96%) | 27,161,351 |
| 6 Nov 2023 | CNY | 12.45 | 12.76 | 12.37 | 12.75 | 12.75 | +0.37 (+2.99%) | 20,246,842 |
| 3 Nov 2023 | CNY | 12.18 | 12.44 | 12.03 | 12.38 | 12.38 | +0.42 (+3.51%) | 17,795,110 |
| 2 Nov 2023 | CNY | 12.14 | 12.37 | 11.94 | 11.96 | 11.96 | -0.09 (-0.75%) | 12,932,988 |
| 1 Nov 2023 | CNY | 12.04 | 12.22 | 11.95 | 12.05 | 12.05 | -0.01 (-0.08%) | 8,478,200 |
| 31 Oct 2023 | CNY | 12.15 | 12.26 | 11.88 | 12.06 | 12.06 | -0.11 (-0.90%) | 10,050,300 |
| 30 Oct 2023 | CNY | 11.86 | 12.23 | 11.82 | 12.17 | 12.17 | +0.25 (+2.10%) | 14,091,023 |
| 27 Oct 2023 | CNY | 12.04 | 12.06 | 11.52 | 11.92 | 11.92 | -0.2 (-1.65%) | 16,975,263 |
| 26 Oct 2023 | CNY | 11.94 | 12.12 | 11.82 | 12.12 | 12.12 | +0.12 (+1%) | 11,197,943 |
| 25 Oct 2023 | CNY | 11.87 | 12.12 | 11.78 | 12 | 12 | +0.19 (+1.61%) | 11,468,200 |
| 24 Oct 2023 | CNY | 11.87 | 12.05 | 11.62 | 11.81 | 11.81 | +0.04 (+0.34%) | 10,234,777 |
| 23 Oct 2023 | CNY | 12.1 | 12.27 | 11.72 | 11.77 | 11.77 | -0.35 (-2.89%) | 13,663,455 |
| 20 Oct 2023 | CNY | 12.87 | 12.91 | 12.1 | 12.12 | 12.12 | -0.71 (-5.53%) | 15,817,567 |
| 19 Oct 2023 | CNY | 13.1 | 13.32 | 12.82 | 12.83 | 12.83 | -0.34 (-2.58%) | 10,735,754 |
| 18 Oct 2023 | CNY | 13.38 | 13.42 | 12.95 | 13.17 | 13.17 | -0.28 (-2.08%) | 11,454,825 |
| 17 Oct 2023 | CNY | 13.66 | 13.87 | 13.35 | 13.45 | 13.45 | -0.15 (-1.10%) | 9,908,260 |
| 16 Oct 2023 | CNY | 13.92 | 13.97 | 13.48 | 13.6 | 13.6 | -0.4 (-2.86%) | 13,551,405 |
| 13 Oct 2023 | CNY | 13.89 | 14.16 | 13.8 | 14 | 14 | +0.1 (+0.72%) | 14,064,866 |
| 12 Oct 2023 | CNY | 14.02 | 14.09 | 13.78 | 13.9 | 13.9 | -0.07 (-0.50%) | 13,274,676 |
| 11 Oct 2023 | CNY | 13.75 | 14.07 | 13.63 | 13.97 | 13.97 | +0.29 (+2.12%) | 14,427,637 |
| 10 Oct 2023 | CNY | 13.78 | 13.88 | 13.67 | 13.68 | 13.68 | -0.05 (-0.36%) | 8,911,013 |
| 9 Oct 2023 | CNY | 13.64 | 13.79 | 13.4 | 13.73 | 13.73 | +0.09 (+0.66%) | 13,361,736 |
| 28 Sep 2023 | CNY | 13.21 | 13.81 | 13.21 | 13.64 | 13.64 | +0.47 (+3.57%) | 22,345,943 |
| 27 Sep 2023 | CNY | 13.28 | 13.34 | 13.13 | 13.17 | 13.17 | -0.11 (-0.83%) | 8,323,093 |
