| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 14.38 | 14.45 | 13.5 | 13.74 | 13.74 | -0.73 (-5.04%) | 20,508,730 |
| 24 Nov 2023 | CNY | 14.6 | 14.93 | 14.36 | 14.47 | 14.47 | -0.12 (-0.82%) | 13,959,780 |
| 23 Nov 2023 | CNY | 14.45 | 14.7 | 14.42 | 14.59 | 14.59 | +0.14 (+0.97%) | 6,344,180 |
| 22 Nov 2023 | CNY | 14.86 | 14.87 | 14.45 | 14.45 | 14.45 | -0.4 (-2.69%) | 8,387,140 |
| 21 Nov 2023 | CNY | 14.79 | 15.14 | 14.66 | 14.85 | 14.85 | +0.06 (+0.41%) | 13,023,830 |
| 20 Nov 2023 | CNY | 14.86 | 14.92 | 14.61 | 14.79 | 14.79 | -0.09 (-0.60%) | 9,803,310 |
| 17 Nov 2023 | CNY | 14.86 | 15.22 | 14.79 | 14.88 | 14.88 | -0.08 (-0.53%) | 13,320,670 |
| 16 Nov 2023 | CNY | 14.57 | 15.38 | 14.51 | 14.96 | 14.96 | +0.36 (+2.47%) | 32,211,650 |
| 15 Nov 2023 | CNY | 14.57 | 14.8 | 14.49 | 14.6 | 14.6 | +0.1 (+0.69%) | 12,641,780 |
| 14 Nov 2023 | CNY | 14.29 | 14.68 | 14.2 | 14.5 | 14.5 | +0.22 (+1.54%) | 16,000,800 |
| 13 Nov 2023 | CNY | 14.12 | 14.28 | 13.89 | 14.28 | 14.28 | +0.12 (+0.85%) | 8,357,970 |
| 10 Nov 2023 | CNY | 14.11 | 14.25 | 13.96 | 14.16 | 14.16 | -0.03 (-0.21%) | 5,694,170 |
| 9 Nov 2023 | CNY | 14.08 | 14.43 | 13.98 | 14.19 | 14.19 | +0.16 (+1.14%) | 12,301,930 |
| 8 Nov 2023 | CNY | 14.2 | 14.24 | 13.93 | 14.03 | 14.03 | -0.09 (-0.64%) | 9,281,090 |
| 7 Nov 2023 | CNY | 14.23 | 14.34 | 14.06 | 14.12 | 14.12 | -0.18 (-1.26%) | 9,866,810 |
| 6 Nov 2023 | CNY | 13.76 | 14.36 | 13.68 | 14.3 | 14.3 | +0.58 (+4.23%) | 17,529,640 |
| 3 Nov 2023 | CNY | 13.55 | 13.81 | 13.52 | 13.72 | 13.72 | +0.17 (+1.25%) | 5,530,920 |
| 2 Nov 2023 | CNY | 13.75 | 13.82 | 13.55 | 13.55 | 13.55 | -0.3 (-2.17%) | 6,158,020 |
| 1 Nov 2023 | CNY | 13.7 | 13.99 | 13.57 | 13.85 | 13.85 | +0.11 (+0.80%) | 9,983,090 |
| 31 Oct 2023 | CNY | 14.23 | 14.23 | 13.68 | 13.74 | 13.74 | -0.06 (-0.43%) | 10,695,040 |
| 30 Oct 2023 | CNY | 13.75 | 13.84 | 13.65 | 13.8 | 13.8 | -0.05 (-0.36%) | 8,704,210 |
| 27 Oct 2023 | CNY | 13.66 | 13.88 | 13.37 | 13.85 | 13.85 | -0.03 (-0.22%) | 13,665,410 |
| 26 Oct 2023 | CNY | 13.35 | 13.93 | 13.14 | 13.88 | 13.88 | +0.46 (+3.43%) | 19,239,920 |
| 25 Oct 2023 | CNY | 13.45 | 13.63 | 13.34 | 13.42 | 13.42 | 0.0 (0.0%) | 7,962,360 |
| 24 Oct 2023 | CNY | 13.41 | 13.65 | 13.11 | 13.42 | 13.42 | -0.11 (-0.81%) | 12,400,250 |
| 23 Oct 2023 | CNY | 13.26 | 13.67 | 13.13 | 13.53 | 13.53 | +0.23 (+1.73%) | 10,026,620 |
| 20 Oct 2023 | CNY | 13.3 | 13.54 | 13.2 | 13.3 | 13.3 | -0.18 (-1.34%) | 6,274,360 |
| 19 Oct 2023 | CNY | 13.61 | 13.87 | 13.44 | 13.48 | 13.48 | -0.19 (-1.39%) | 9,966,600 |
| 18 Oct 2023 | CNY | 14.2 | 14.25 | 13.64 | 13.67 | 13.67 | -0.24 (-1.73%) | 21,933,790 |
| 17 Oct 2023 | CNY | 13.4 | 13.99 | 13.19 | 13.91 | 13.91 | +0.46 (+3.42%) | 15,503,910 |
