| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 13.42 | 13.9 | 13.3 | 13.83 | 13.83 | +0.36 (+2.67%) | 17,267,482 |
| 16 Nov 2023 | CNY | 13.53 | 13.69 | 13.21 | 13.47 | 13.47 | -0.04 (-0.30%) | 20,197,890 |
| 15 Nov 2023 | CNY | 12.89 | 13.86 | 12.83 | 13.51 | 13.51 | +0.72 (+5.63%) | 24,751,228 |
| 14 Nov 2023 | CNY | 12.78 | 12.87 | 12.67 | 12.79 | 12.79 | +0.04 (+0.31%) | 7,204,915 |
| 13 Nov 2023 | CNY | 12.88 | 12.96 | 12.66 | 12.75 | 12.75 | -0.13 (-1.01%) | 9,857,412 |
| 10 Nov 2023 | CNY | 12.9 | 12.92 | 12.7 | 12.88 | 12.88 | -0.09 (-0.69%) | 5,936,577 |
| 9 Nov 2023 | CNY | 12.87 | 13.04 | 12.82 | 12.97 | 12.97 | +0.11 (+0.86%) | 9,699,092 |
| 8 Nov 2023 | CNY | 12.94 | 13 | 12.78 | 12.86 | 12.86 | -0.08 (-0.62%) | 12,558,222 |
| 7 Nov 2023 | CNY | 12.79 | 13.04 | 12.58 | 12.94 | 12.94 | +0.16 (+1.25%) | 19,046,100 |
| 6 Nov 2023 | CNY | 12.7 | 12.83 | 12.57 | 12.78 | 12.78 | +0.21 (+1.67%) | 13,629,004 |
| 3 Nov 2023 | CNY | 12.46 | 12.77 | 12.43 | 12.57 | 12.57 | +0.17 (+1.37%) | 11,490,531 |
| 2 Nov 2023 | CNY | 12.66 | 12.7 | 12.37 | 12.4 | 12.4 | -0.24 (-1.90%) | 10,034,099 |
| 1 Nov 2023 | CNY | 12.73 | 12.89 | 12.56 | 12.64 | 12.64 | -0.16 (-1.25%) | 14,726,696 |
| 31 Oct 2023 | CNY | 12.81 | 12.91 | 12.63 | 12.8 | 12.8 | -0.14 (-1.08%) | 15,499,890 |
| 30 Oct 2023 | CNY | 13.8 | 13.96 | 12.67 | 12.94 | 12.94 | -1.11 (-7.90%) | 31,545,213 |
| 27 Oct 2023 | CNY | 13.53 | 14.21 | 13.53 | 14.05 | 14.05 | +0.52 (+3.84%) | 7,870,401 |
| 26 Oct 2023 | CNY | 13.43 | 13.72 | 13.35 | 13.53 | 13.53 | -0.02 (-0.15%) | 6,184,302 |
| 25 Oct 2023 | CNY | 13.5 | 13.76 | 13.5 | 13.55 | 13.55 | +0.14 (+1.04%) | 4,173,103 |
| 24 Oct 2023 | CNY | 13.14 | 13.66 | 13.09 | 13.41 | 13.41 | +0.26 (+1.98%) | 4,588,411 |
| 23 Oct 2023 | CNY | 13.45 | 13.5 | 13.09 | 13.15 | 13.15 | -0.27 (-2.01%) | 4,854,704 |
| 20 Oct 2023 | CNY | 13.45 | 13.68 | 13.38 | 13.42 | 13.42 | -0.11 (-0.81%) | 4,453,346 |
| 19 Oct 2023 | CNY | 13.51 | 13.71 | 13.48 | 13.53 | 13.53 | -0.12 (-0.88%) | 5,234,984 |
| 18 Oct 2023 | CNY | 13.87 | 13.87 | 13.62 | 13.65 | 13.65 | -0.25 (-1.80%) | 4,317,850 |
| 17 Oct 2023 | CNY | 13.89 | 14.02 | 13.76 | 13.9 | 13.9 | 0.0 (0.0%) | 4,837,719 |
| 16 Oct 2023 | CNY | 14.27 | 14.32 | 13.79 | 13.9 | 13.9 | -0.37 (-2.59%) | 8,752,282 |
| 13 Oct 2023 | CNY | 14.49 | 14.54 | 14.18 | 14.27 | 14.27 | -0.3 (-2.06%) | 4,646,113 |
| 12 Oct 2023 | CNY | 14.5 | 14.63 | 14.45 | 14.57 | 14.57 | +0.09 (+0.62%) | 5,141,194 |
| 11 Oct 2023 | CNY | 14.79 | 15.12 | 14.43 | 14.48 | 14.48 | -0.2 (-1.36%) | 6,293,260 |
| 10 Oct 2023 | CNY | 15.09 | 15.21 | 14.65 | 14.68 | 14.68 | -0.5 (-3.29%) | 8,465,179 |
| 9 Oct 2023 | CNY | 14.71 | 15.23 | 14.71 | 15.18 | 15.18 | +0.37 (+2.50%) | 12,195,928 |
