| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 13.81 | 14.07 | 13.81 | 13.88 | 13.88 | 0.0 (0.0%) | 9,941,960 |
| 24 Nov 2023 | CNY | 13.96 | 14.05 | 13.85 | 13.88 | 13.88 | -0.13 (-0.93%) | 8,103,830 |
| 23 Nov 2023 | CNY | 13.94 | 14.05 | 13.85 | 14.01 | 14.01 | +0.02 (+0.14%) | 9,754,320 |
| 22 Nov 2023 | CNY | 14.06 | 14.16 | 13.97 | 13.99 | 13.99 | -0.15 (-1.06%) | 8,976,790 |
| 21 Nov 2023 | CNY | 14.3 | 14.37 | 14.1 | 14.14 | 14.14 | -0.06 (-0.42%) | 10,096,900 |
| 20 Nov 2023 | CNY | 14.24 | 14.34 | 14.1 | 14.2 | 14.2 | -0.08 (-0.56%) | 9,871,410 |
| 17 Nov 2023 | CNY | 14.23 | 14.34 | 14.17 | 14.28 | 14.28 | 0.0 (0.0%) | 5,587,660 |
| 16 Nov 2023 | CNY | 14.42 | 14.47 | 14.26 | 14.28 | 14.28 | -0.15 (-1.04%) | 7,022,720 |
| 15 Nov 2023 | CNY | 14.34 | 14.48 | 14.25 | 14.43 | 14.43 | +0.25 (+1.76%) | 13,063,030 |
| 14 Nov 2023 | CNY | 14.24 | 14.3 | 14.09 | 14.18 | 14.18 | -0.12 (-0.84%) | 8,158,110 |
| 13 Nov 2023 | CNY | 14.09 | 14.36 | 13.87 | 14.3 | 14.3 | +0.31 (+2.22%) | 19,790,610 |
| 10 Nov 2023 | CNY | 14.1 | 14.15 | 13.97 | 13.99 | 13.99 | -0.13 (-0.92%) | 10,457,230 |
| 9 Nov 2023 | CNY | 14.1 | 14.21 | 14.02 | 14.12 | 14.12 | -0.05 (-0.35%) | 10,271,500 |
| 8 Nov 2023 | CNY | 14.33 | 14.41 | 14.09 | 14.17 | 14.17 | -0.19 (-1.32%) | 13,031,840 |
| 7 Nov 2023 | CNY | 14.14 | 14.48 | 14.09 | 14.36 | 14.36 | +0.14 (+0.98%) | 14,783,940 |
| 6 Nov 2023 | CNY | 14.18 | 14.3 | 14 | 14.22 | 14.22 | +0.1 (+0.71%) | 21,312,920 |
| 3 Nov 2023 | CNY | 13.97 | 14.17 | 13.94 | 14.12 | 14.12 | +0.15 (+1.07%) | 11,267,510 |
| 2 Nov 2023 | CNY | 14.15 | 14.22 | 13.93 | 13.97 | 13.97 | -0.16 (-1.13%) | 12,804,770 |
| 1 Nov 2023 | CNY | 13.95 | 14.22 | 13.86 | 14.13 | 14.13 | +0.03 (+0.21%) | 27,209,630 |
| 31 Oct 2023 | CNY | 14.07 | 14.33 | 14.01 | 14.1 | 14.1 | +0.04 (+0.28%) | 17,982,690 |
| 30 Oct 2023 | CNY | 13.42 | 14.17 | 13.38 | 14.06 | 14.06 | +0.65 (+4.85%) | 28,386,110 |
| 27 Oct 2023 | CNY | 13.25 | 13.45 | 13.11 | 13.41 | 13.41 | +0.18 (+1.36%) | 18,840,000 |
| 26 Oct 2023 | CNY | 13.07 | 13.24 | 13.01 | 13.23 | 13.23 | +0.03 (+0.23%) | 7,782,510 |
| 25 Oct 2023 | CNY | 13.26 | 13.48 | 13.16 | 13.2 | 13.2 | +0.17 (+1.30%) | 9,652,050 |
| 24 Oct 2023 | CNY | 12.83 | 13.12 | 12.78 | 13.03 | 13.03 | +0.24 (+1.88%) | 13,454,800 |
| 23 Oct 2023 | CNY | 13.24 | 13.24 | 12.65 | 12.79 | 12.79 | -0.51 (-3.83%) | 15,236,670 |
| 20 Oct 2023 | CNY | 13.45 | 13.52 | 13.23 | 13.3 | 13.3 | -0.21 (-1.55%) | 11,455,580 |
| 19 Oct 2023 | CNY | 13.53 | 13.7 | 13.5 | 13.51 | 13.51 | -0.15 (-1.10%) | 8,006,900 |
| 18 Oct 2023 | CNY | 13.95 | 13.98 | 13.64 | 13.66 | 13.66 | -0.31 (-2.22%) | 10,028,600 |
| 17 Oct 2023 | CNY | 13.9 | 14.05 | 13.9 | 13.97 | 13.97 | +0.01 (+0.07%) | 8,377,030 |
