| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 13.35 | 14.06 | 13.08 | 13.93 | 13.93 | +0.72 (+5.45%) | 33,973,124 |
| 24 Nov 2023 | CNY | 13.4 | 13.61 | 13.06 | 13.21 | 13.21 | -0.39 (-2.87%) | 20,636,600 |
| 23 Nov 2023 | CNY | 12.64 | 13.85 | 12.64 | 13.6 | 13.6 | +1.01 (+8.02%) | 37,722,953 |
| 22 Nov 2023 | CNY | 12.84 | 12.9 | 12.58 | 12.59 | 12.59 | -0.2 (-1.56%) | 5,481,000 |
| 21 Nov 2023 | CNY | 13.07 | 13.15 | 12.78 | 12.79 | 12.79 | -0.28 (-2.14%) | 7,429,400 |
| 20 Nov 2023 | CNY | 13.2 | 13.3 | 12.96 | 13.07 | 13.07 | -0.08 (-0.61%) | 6,636,500 |
| 17 Nov 2023 | CNY | 13.09 | 13.26 | 12.99 | 13.15 | 13.15 | +0.03 (+0.23%) | 4,250,200 |
| 16 Nov 2023 | CNY | 13.28 | 13.34 | 13.01 | 13.12 | 13.12 | -0.19 (-1.43%) | 7,279,630 |
| 15 Nov 2023 | CNY | 13.06 | 13.45 | 13.06 | 13.31 | 13.31 | +0.26 (+1.99%) | 9,703,900 |
| 14 Nov 2023 | CNY | 13 | 13.22 | 12.92 | 13.05 | 13.05 | +0.05 (+0.38%) | 6,336,100 |
| 13 Nov 2023 | CNY | 12.9 | 13.1 | 12.9 | 13 | 13 | +0.1 (+0.78%) | 7,137,900 |
| 10 Nov 2023 | CNY | 12.81 | 13.02 | 12.68 | 12.9 | 12.9 | +0.02 (+0.16%) | 7,580,400 |
| 9 Nov 2023 | CNY | 13.11 | 13.16 | 12.84 | 12.88 | 12.88 | -0.23 (-1.75%) | 7,750,269 |
| 8 Nov 2023 | CNY | 13.24 | 13.3 | 12.9 | 13.11 | 13.11 | -0.19 (-1.43%) | 11,097,100 |
| 7 Nov 2023 | CNY | 13.2 | 13.54 | 13.18 | 13.3 | 13.3 | +0.1 (+0.76%) | 10,246,200 |
| 6 Nov 2023 | CNY | 12.93 | 13.36 | 12.88 | 13.2 | 13.2 | +0.35 (+2.72%) | 13,002,200 |
| 3 Nov 2023 | CNY | 12.57 | 12.89 | 12.43 | 12.85 | 12.85 | +0.28 (+2.23%) | 8,234,300 |
| 2 Nov 2023 | CNY | 12.81 | 13.03 | 12.53 | 12.57 | 12.57 | -0.17 (-1.33%) | 8,735,400 |
| 1 Nov 2023 | CNY | 12.53 | 13.13 | 12.53 | 12.74 | 12.74 | +0.22 (+1.76%) | 10,044,824 |
| 31 Oct 2023 | CNY | 12.76 | 12.84 | 12.45 | 12.52 | 12.52 | -0.33 (-2.57%) | 7,037,624 |
| 30 Oct 2023 | CNY | 12.28 | 13.07 | 12.27 | 12.85 | 12.85 | +0.48 (+3.88%) | 13,263,924 |
| 27 Oct 2023 | CNY | 12.6 | 12.82 | 12.33 | 12.37 | 12.37 | -0.35 (-2.75%) | 11,956,950 |
| 26 Oct 2023 | CNY | 12.67 | 12.85 | 12.46 | 12.72 | 12.72 | -0.01 (-0.08%) | 9,665,724 |
| 25 Oct 2023 | CNY | 12.35 | 13.13 | 12.02 | 12.73 | 12.73 | +0.41 (+3.33%) | 18,375,700 |
| 24 Oct 2023 | CNY | 12.33 | 12.63 | 11.97 | 12.32 | 12.32 | +0.06 (+0.49%) | 12,168,800 |
| 23 Oct 2023 | CNY | 12.55 | 12.6 | 12.2 | 12.26 | 12.26 | -0.26 (-2.08%) | 10,052,300 |
| 20 Oct 2023 | CNY | 12.84 | 13.05 | 12.43 | 12.52 | 12.52 | -0.34 (-2.64%) | 11,208,801 |
| 19 Oct 2023 | CNY | 13.5 | 13.55 | 12.8 | 12.86 | 12.86 | -0.6 (-4.46%) | 19,142,767 |
| 18 Oct 2023 | CNY | 13.22 | 13.58 | 13.02 | 13.46 | 13.46 | -0.01 (-0.07%) | 20,495,092 |
| 17 Oct 2023 | CNY | 12.97 | 13.71 | 12.95 | 13.47 | 13.47 | +0.13 (+0.97%) | 37,941,807 |
