| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 13.86 | 14.01 | 13.71 | 13.91 | 13.91 | -0.01 (-0.07%) | 5,555,351 |
| 15 Nov 2023 | CNY | 13.84 | 14.25 | 13.82 | 13.92 | 13.92 | +0.1 (+0.72%) | 8,462,151 |
| 14 Nov 2023 | CNY | 13.78 | 13.92 | 13.73 | 13.82 | 13.82 | +0.04 (+0.29%) | 5,027,450 |
| 13 Nov 2023 | CNY | 13.85 | 13.89 | 13.59 | 13.78 | 13.78 | +0.03 (+0.22%) | 4,832,710 |
| 10 Nov 2023 | CNY | 13.65 | 13.8 | 13.34 | 13.75 | 13.75 | +0.05 (+0.36%) | 5,347,202 |
| 9 Nov 2023 | CNY | 13.85 | 13.94 | 13.62 | 13.7 | 13.7 | -0.15 (-1.08%) | 4,399,511 |
| 8 Nov 2023 | CNY | 13.91 | 14.05 | 13.75 | 13.85 | 13.85 | -0.13 (-0.93%) | 6,439,331 |
| 7 Nov 2023 | CNY | 13.8 | 14.19 | 13.55 | 13.98 | 13.98 | +0.19 (+1.38%) | 9,483,831 |
| 6 Nov 2023 | CNY | 13.71 | 13.8 | 13.56 | 13.79 | 13.79 | +0.14 (+1.03%) | 5,518,102 |
| 3 Nov 2023 | CNY | 13.56 | 13.76 | 13.49 | 13.65 | 13.65 | +0.19 (+1.41%) | 4,813,841 |
| 2 Nov 2023 | CNY | 13.73 | 13.84 | 13.42 | 13.46 | 13.46 | -0.46 (-3.30%) | 6,319,001 |
| 1 Nov 2023 | CNY | 13.92 | 14.1 | 13.71 | 13.92 | 13.92 | +0.18 (+1.31%) | 6,680,780 |
| 31 Oct 2023 | CNY | 13.8 | 14.02 | 13.62 | 13.74 | 13.74 | -0.16 (-1.15%) | 5,414,810 |
| 30 Oct 2023 | CNY | 13.6 | 14.25 | 13.49 | 13.9 | 13.9 | +0.04 (+0.29%) | 7,984,941 |
| 27 Oct 2023 | CNY | 13.82 | 14.11 | 13.64 | 13.86 | 13.86 | -0.04 (-0.29%) | 8,731,831 |
| 26 Oct 2023 | CNY | 14.2 | 14.46 | 13.73 | 13.9 | 13.9 | -0.41 (-2.87%) | 14,695,431 |
| 25 Oct 2023 | CNY | 13.04 | 14.31 | 13.04 | 14.31 | 14.31 | +1.3 (+9.99%) | 9,724,031 |
| 24 Oct 2023 | CNY | 12.44 | 13.25 | 12.44 | 13.01 | 13.01 | +0.46 (+3.67%) | 8,809,861 |
| 23 Oct 2023 | CNY | 13.01 | 13.16 | 12.45 | 12.55 | 12.55 | -0.77 (-5.78%) | 7,477,900 |
| 20 Oct 2023 | CNY | 12.8 | 13.55 | 12.72 | 13.32 | 13.32 | +0.39 (+3.02%) | 10,002,961 |
| 19 Oct 2023 | CNY | 13.03 | 13.24 | 12.91 | 12.93 | 12.93 | -0.21 (-1.60%) | 3,740,266 |
| 18 Oct 2023 | CNY | 13.19 | 13.28 | 13.06 | 13.14 | 13.14 | -0.16 (-1.20%) | 3,514,159 |
| 17 Oct 2023 | CNY | 13.25 | 13.4 | 13.08 | 13.3 | 13.3 | 0.0 (0.0%) | 3,975,600 |
| 16 Oct 2023 | CNY | 13.65 | 13.69 | 13.23 | 13.3 | 13.3 | -0.13 (-0.97%) | 4,357,653 |
| 13 Oct 2023 | CNY | 13.75 | 13.75 | 13.4 | 13.43 | 13.43 | -0.34 (-2.47%) | 5,254,350 |
| 12 Oct 2023 | CNY | 13.74 | 13.87 | 13.73 | 13.77 | 13.77 | +0.03 (+0.22%) | 3,858,510 |
| 11 Oct 2023 | CNY | 13.99 | 13.99 | 13.6 | 13.74 | 13.74 | -0.31 (-2.21%) | 7,243,700 |
| 10 Oct 2023 | CNY | 13.88 | 14.45 | 13.88 | 14.05 | 14.05 | +0.02 (+0.14%) | 5,365,702 |
| 9 Oct 2023 | CNY | 14.53 | 14.6 | 14 | 14.03 | 14.03 | -0.5 (-3.44%) | 6,718,992 |
| 28 Sep 2023 | CNY | 14.4 | 14.7 | 14.35 | 14.53 | 14.53 | +0.08 (+0.55%) | 4,389,940 |
