| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 12.81 | 12.95 | 12.6 | 12.7 | 12.7 | -0.12 (-0.94%) | 2,184,300 |
| 24 Nov 2023 | CNY | 13.03 | 13.17 | 12.75 | 12.82 | 12.82 | -0.28 (-2.14%) | 3,004,200 |
| 23 Nov 2023 | CNY | 13 | 13.17 | 12.94 | 13.1 | 13.1 | +0.04 (+0.31%) | 2,420,450 |
| 22 Nov 2023 | CNY | 13.21 | 13.33 | 13.04 | 13.06 | 13.06 | -0.14 (-1.06%) | 2,161,900 |
| 21 Nov 2023 | CNY | 13.47 | 13.58 | 13.19 | 13.2 | 13.2 | -0.24 (-1.79%) | 2,767,470 |
| 20 Nov 2023 | CNY | 13.58 | 13.66 | 13.4 | 13.44 | 13.44 | -0.21 (-1.54%) | 3,891,080 |
| 17 Nov 2023 | CNY | 13.17 | 13.75 | 13.01 | 13.65 | 13.65 | +0.5 (+3.80%) | 4,282,610 |
| 16 Nov 2023 | CNY | 13.15 | 13.38 | 13.06 | 13.15 | 13.15 | 0.0 (0.0%) | 3,799,830 |
| 15 Nov 2023 | CNY | 13.15 | 13.34 | 13.02 | 13.15 | 13.15 | +0.05 (+0.38%) | 4,755,220 |
| 14 Nov 2023 | CNY | 12.97 | 13.13 | 12.76 | 13.1 | 13.1 | +0.13 (+1.00%) | 4,149,240 |
| 13 Nov 2023 | CNY | 12.86 | 13.17 | 12.8 | 12.97 | 12.97 | +0.07 (+0.54%) | 5,461,780 |
| 10 Nov 2023 | CNY | 12.48 | 13.05 | 12.18 | 12.9 | 12.9 | +0.59 (+4.79%) | 5,615,070 |
| 9 Nov 2023 | CNY | 12.44 | 12.64 | 12.2 | 12.31 | 12.31 | -0.13 (-1.05%) | 1,871,380 |
| 8 Nov 2023 | CNY | 12.48 | 12.61 | 12.29 | 12.44 | 12.44 | -0.05 (-0.40%) | 2,297,880 |
| 7 Nov 2023 | CNY | 12.57 | 12.63 | 12.37 | 12.49 | 12.49 | -0.11 (-0.87%) | 1,908,780 |
| 6 Nov 2023 | CNY | 12.39 | 12.65 | 12.34 | 12.6 | 12.6 | +0.21 (+1.69%) | 3,092,280 |
| 3 Nov 2023 | CNY | 12.18 | 12.8 | 12.18 | 12.39 | 12.39 | +0.23 (+1.89%) | 5,583,330 |
| 2 Nov 2023 | CNY | 12.33 | 12.5 | 12.08 | 12.16 | 12.16 | -0.19 (-1.54%) | 2,326,500 |
| 1 Nov 2023 | CNY | 12.24 | 12.54 | 12.18 | 12.35 | 12.35 | +0.1 (+0.82%) | 3,307,400 |
| 31 Oct 2023 | CNY | 12.07 | 12.34 | 11.97 | 12.25 | 12.25 | +0.09 (+0.74%) | 3,750,320 |
| 30 Oct 2023 | CNY | 11.77 | 12.32 | 11.64 | 12.16 | 12.16 | +0.34 (+2.88%) | 5,244,760 |
| 27 Oct 2023 | CNY | 11.27 | 11.97 | 11.03 | 11.82 | 11.82 | +0.52 (+4.60%) | 3,911,810 |
| 26 Oct 2023 | CNY | 11.49 | 11.49 | 11.15 | 11.3 | 11.3 | -0.14 (-1.22%) | 2,047,320 |
| 25 Oct 2023 | CNY | 11.4 | 11.65 | 11.36 | 11.44 | 11.44 | +0.04 (+0.35%) | 3,077,770 |
| 24 Oct 2023 | CNY | 11.03 | 11.49 | 10.94 | 11.4 | 11.4 | +0.38 (+3.45%) | 3,595,130 |
| 23 Oct 2023 | CNY | 11.58 | 11.58 | 10.91 | 11.02 | 11.02 | -0.57 (-4.92%) | 4,846,420 |
| 20 Oct 2023 | CNY | 10.89 | 11.68 | 10.89 | 11.59 | 11.59 | +0.7 (+6.43%) | 7,530,640 |
| 19 Oct 2023 | CNY | 10.67 | 11.16 | 10.67 | 10.89 | 10.89 | +0.11 (+1.02%) | 3,021,970 |
| 18 Oct 2023 | CNY | 11.13 | 11.19 | 10.78 | 10.78 | 10.78 | -0.34 (-3.06%) | 2,403,530 |
| 17 Oct 2023 | CNY | 11.4 | 11.4 | 11.11 | 11.12 | 11.12 | -0.29 (-2.54%) | 2,958,270 |
