| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 14.63 | 14.82 | 14.62 | 14.72 | 14.72 | -0.01 (-0.07%) | 2,860,820 |
| 21 Nov 2023 | CNY | 14.67 | 14.78 | 14.66 | 14.73 | 14.73 | +0.03 (+0.20%) | 3,861,693 |
| 20 Nov 2023 | CNY | 14.52 | 14.78 | 14.41 | 14.7 | 14.7 | +0.25 (+1.73%) | 4,913,472 |
| 17 Nov 2023 | CNY | 14.4 | 14.45 | 14.32 | 14.45 | 14.45 | +0.09 (+0.63%) | 2,144,253 |
| 16 Nov 2023 | CNY | 14.5 | 14.51 | 14.35 | 14.36 | 14.36 | -0.16 (-1.10%) | 2,722,100 |
| 15 Nov 2023 | CNY | 14.56 | 14.61 | 14.43 | 14.52 | 14.52 | +0.07 (+0.48%) | 3,456,900 |
| 14 Nov 2023 | CNY | 14.41 | 14.48 | 14.32 | 14.45 | 14.45 | +0.1 (+0.70%) | 2,819,900 |
| 13 Nov 2023 | CNY | 14.41 | 14.43 | 14.2 | 14.35 | 14.35 | -0.07 (-0.49%) | 3,638,208 |
| 10 Nov 2023 | CNY | 14.34 | 14.48 | 14.31 | 14.42 | 14.42 | -0.02 (-0.14%) | 2,543,700 |
| 9 Nov 2023 | CNY | 14.55 | 14.63 | 14.41 | 14.44 | 14.44 | -0.17 (-1.16%) | 3,165,959 |
| 8 Nov 2023 | CNY | 14.56 | 14.7 | 14.5 | 14.61 | 14.61 | -0.02 (-0.14%) | 3,655,501 |
| 7 Nov 2023 | CNY | 14.61 | 14.7 | 14.3 | 14.63 | 14.63 | +0.05 (+0.34%) | 6,677,800 |
| 6 Nov 2023 | CNY | 14.82 | 14.85 | 14.49 | 14.58 | 14.58 | -0.19 (-1.29%) | 6,802,128 |
| 3 Nov 2023 | CNY | 14.78 | 14.96 | 14.71 | 14.77 | 14.77 | +0.05 (+0.34%) | 4,808,263 |
| 2 Nov 2023 | CNY | 14.93 | 15.18 | 14.71 | 14.72 | 14.72 | -0.21 (-1.41%) | 7,374,489 |
| 1 Nov 2023 | CNY | 15.51 | 15.7 | 14.8 | 14.93 | 14.93 | -0.13 (-0.86%) | 10,169,052 |
| 31 Oct 2023 | CNY | 14.74 | 15.09 | 14.74 | 15.06 | 15.06 | +0.26 (+1.76%) | 9,684,993 |
| 30 Oct 2023 | CNY | 14.29 | 14.85 | 14.29 | 14.8 | 14.8 | +0.35 (+2.42%) | 8,381,060 |
| 27 Oct 2023 | CNY | 13.76 | 14.53 | 13.64 | 14.45 | 14.45 | +0.89 (+6.56%) | 9,747,010 |
| 26 Oct 2023 | CNY | 13.5 | 13.69 | 13.46 | 13.56 | 13.56 | +0.01 (+0.07%) | 2,837,000 |
| 25 Oct 2023 | CNY | 13.4 | 13.6 | 13.37 | 13.55 | 13.55 | +0.3 (+2.26%) | 3,944,411 |
| 24 Oct 2023 | CNY | 13.08 | 13.32 | 12.98 | 13.25 | 13.25 | +0.17 (+1.30%) | 2,713,144 |
| 23 Oct 2023 | CNY | 13.3 | 13.41 | 13.02 | 13.08 | 13.08 | -0.23 (-1.73%) | 2,610,135 |
| 20 Oct 2023 | CNY | 13.37 | 13.58 | 13.3 | 13.31 | 13.31 | -0.09 (-0.67%) | 2,495,490 |
| 19 Oct 2023 | CNY | 13.55 | 13.68 | 13.38 | 13.4 | 13.4 | -0.21 (-1.54%) | 2,936,909 |
| 18 Oct 2023 | CNY | 13.74 | 13.84 | 13.6 | 13.61 | 13.61 | -0.18 (-1.31%) | 2,852,900 |
| 17 Oct 2023 | CNY | 13.83 | 13.9 | 13.72 | 13.79 | 13.79 | +0.05 (+0.36%) | 2,428,499 |
| 16 Oct 2023 | CNY | 13.77 | 13.93 | 13.69 | 13.74 | 13.74 | -0.25 (-1.79%) | 3,236,428 |
| 13 Oct 2023 | CNY | 14.25 | 14.25 | 13.86 | 13.99 | 13.99 | -0.25 (-1.76%) | 3,784,254 |
| 12 Oct 2023 | CNY | 14.2 | 14.31 | 14.13 | 14.24 | 14.24 | +0.1 (+0.71%) | 2,316,900 |
