| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 14 | 14.04 | 13.8 | 13.87 | 13.87 | -0.01 (-0.07%) | 2,445,983 |
| 14 Nov 2023 | CNY | 13.83 | 14.02 | 13.74 | 13.88 | 13.88 | +0.04 (+0.29%) | 3,406,600 |
| 13 Nov 2023 | CNY | 13.78 | 13.87 | 13.62 | 13.84 | 13.84 | +0.07 (+0.51%) | 2,806,288 |
| 10 Nov 2023 | CNY | 13.86 | 13.86 | 13.66 | 13.77 | 13.77 | -0.11 (-0.79%) | 2,469,201 |
| 9 Nov 2023 | CNY | 13.9 | 13.98 | 13.79 | 13.88 | 13.88 | -0.01 (-0.07%) | 2,970,654 |
| 8 Nov 2023 | CNY | 13.77 | 14 | 13.75 | 13.89 | 13.89 | +0.11 (+0.80%) | 3,501,800 |
| 7 Nov 2023 | CNY | 14 | 14.06 | 13.74 | 13.78 | 13.78 | -0.29 (-2.06%) | 4,753,401 |
| 6 Nov 2023 | CNY | 13.54 | 14.16 | 13.52 | 14.07 | 14.07 | +0.51 (+3.76%) | 5,968,217 |
| 3 Nov 2023 | CNY | 13.37 | 13.59 | 13.26 | 13.56 | 13.56 | +0.18 (+1.35%) | 5,012,984 |
| 2 Nov 2023 | CNY | 13.43 | 13.51 | 13.31 | 13.38 | 13.38 | -0.1 (-0.74%) | 2,543,692 |
| 1 Nov 2023 | CNY | 13.37 | 13.58 | 13.22 | 13.48 | 13.48 | +0.12 (+0.90%) | 3,816,600 |
| 31 Oct 2023 | CNY | 13.21 | 13.47 | 13.11 | 13.36 | 13.36 | +0.12 (+0.91%) | 6,040,604 |
| 30 Oct 2023 | CNY | 13.44 | 13.51 | 13.21 | 13.24 | 13.24 | -0.29 (-2.14%) | 8,101,569 |
| 27 Oct 2023 | CNY | 13.23 | 13.62 | 13.1 | 13.53 | 13.53 | +0.3 (+2.27%) | 4,447,800 |
| 26 Oct 2023 | CNY | 13.24 | 13.34 | 13.1 | 13.23 | 13.23 | -0.07 (-0.53%) | 3,960,006 |
| 25 Oct 2023 | CNY | 13.32 | 13.46 | 13.19 | 13.3 | 13.3 | +0.03 (+0.23%) | 4,795,000 |
| 24 Oct 2023 | CNY | 13.03 | 13.4 | 12.98 | 13.27 | 13.27 | +0.24 (+1.84%) | 6,546,000 |
| 23 Oct 2023 | CNY | 13.18 | 13.23 | 12.95 | 13.03 | 13.03 | -0.2 (-1.51%) | 3,864,700 |
| 20 Oct 2023 | CNY | 13.28 | 13.48 | 13.2 | 13.23 | 13.23 | -0.03 (-0.23%) | 4,676,423 |
| 19 Oct 2023 | CNY | 13.34 | 13.61 | 13.25 | 13.26 | 13.26 | -0.16 (-1.19%) | 2,928,800 |
| 18 Oct 2023 | CNY | 13.61 | 13.62 | 13.39 | 13.42 | 13.42 | -0.2 (-1.47%) | 4,712,700 |
| 17 Oct 2023 | CNY | 13.69 | 13.73 | 13.44 | 13.62 | 13.62 | -0.06 (-0.44%) | 2,546,400 |
| 16 Oct 2023 | CNY | 13.83 | 13.96 | 13.6 | 13.68 | 13.68 | -0.19 (-1.37%) | 3,360,814 |
| 13 Oct 2023 | CNY | 13.98 | 14.09 | 13.8 | 13.87 | 13.87 | -0.16 (-1.14%) | 2,764,055 |
| 12 Oct 2023 | CNY | 14.04 | 14.14 | 13.94 | 14.03 | 14.03 | +0.08 (+0.57%) | 2,290,254 |
| 11 Oct 2023 | CNY | 14.05 | 14.21 | 13.91 | 13.95 | 13.95 | -0.11 (-0.78%) | 4,868,751 |
| 10 Oct 2023 | CNY | 14.16 | 14.28 | 14 | 14.06 | 14.06 | -0.09 (-0.64%) | 3,009,800 |
| 9 Oct 2023 | CNY | 14.4 | 14.41 | 14.08 | 14.15 | 14.15 | -0.28 (-1.94%) | 4,818,800 |
| 28 Sep 2023 | CNY | 14.4 | 14.53 | 14.3 | 14.43 | 14.43 | -0.04 (-0.28%) | 3,911,751 |
| 27 Sep 2023 | CNY | 14.32 | 14.5 | 14.27 | 14.47 | 14.47 | +0.1 (+0.70%) | 3,262,643 |
