| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 14.88 | 15.33 | 14.73 | 15.18 | 15.18 | +0.19 (+1.27%) | 5,107,240 |
| 24 Nov 2023 | CNY | 15.6 | 15.6 | 14.98 | 14.99 | 14.99 | -0.71 (-4.52%) | 7,649,200 |
| 23 Nov 2023 | CNY | 15.68 | 15.74 | 15.26 | 15.7 | 15.7 | -0.05 (-0.32%) | 7,351,320 |
| 22 Nov 2023 | CNY | 15.71 | 16.35 | 15.58 | 15.75 | 15.75 | -0.21 (-1.32%) | 9,652,170 |
| 21 Nov 2023 | CNY | 16.35 | 16.49 | 15.81 | 15.96 | 15.96 | -0.56 (-3.39%) | 13,221,480 |
| 20 Nov 2023 | CNY | 16.95 | 17.09 | 16.3 | 16.52 | 16.52 | -0.19 (-1.14%) | 21,179,600 |
| 17 Nov 2023 | CNY | 15.35 | 16.71 | 15.2 | 16.71 | 16.71 | +1.52 (+10.01%) | 17,877,810 |
| 16 Nov 2023 | CNY | 15.19 | 15.33 | 15.01 | 15.19 | 15.19 | -0.34 (-2.19%) | 6,395,740 |
| 15 Nov 2023 | CNY | 15.15 | 15.59 | 14.99 | 15.53 | 15.53 | +0.61 (+4.09%) | 10,530,440 |
| 14 Nov 2023 | CNY | 14.74 | 15.85 | 14.54 | 14.92 | 14.92 | +0.16 (+1.08%) | 9,190,430 |
| 13 Nov 2023 | CNY | 14.58 | 14.77 | 14.55 | 14.76 | 14.76 | +0.16 (+1.10%) | 2,847,530 |
| 10 Nov 2023 | CNY | 14.62 | 14.68 | 14.46 | 14.6 | 14.6 | +0.06 (+0.41%) | 2,126,500 |
| 9 Nov 2023 | CNY | 14.66 | 14.8 | 14.51 | 14.54 | 14.54 | -0.06 (-0.41%) | 1,865,380 |
| 8 Nov 2023 | CNY | 14.65 | 14.8 | 14.49 | 14.6 | 14.6 | -0.04 (-0.27%) | 1,968,360 |
| 7 Nov 2023 | CNY | 14.69 | 14.71 | 14.45 | 14.64 | 14.64 | +0.02 (+0.14%) | 1,952,400 |
| 6 Nov 2023 | CNY | 14.21 | 14.64 | 14.21 | 14.62 | 14.62 | +0.44 (+3.10%) | 2,529,300 |
| 3 Nov 2023 | CNY | 13.89 | 14.26 | 13.85 | 14.18 | 14.18 | +0.28 (+2.01%) | 2,222,880 |
| 2 Nov 2023 | CNY | 14.1 | 14.33 | 13.89 | 13.9 | 13.9 | -0.3 (-2.11%) | 2,070,470 |
| 1 Nov 2023 | CNY | 14.17 | 14.28 | 13.9 | 14.2 | 14.2 | +0.14 (+1.00%) | 2,257,570 |
| 31 Oct 2023 | CNY | 14.02 | 14.24 | 13.9 | 14.06 | 14.06 | 0.0 (0.0%) | 2,019,900 |
| 30 Oct 2023 | CNY | 13.75 | 14.1 | 13.48 | 14.06 | 14.06 | +0.3 (+2.18%) | 2,083,720 |
| 27 Oct 2023 | CNY | 13.32 | 13.81 | 13.21 | 13.76 | 13.76 | +0.37 (+2.76%) | 2,448,600 |
| 26 Oct 2023 | CNY | 13.16 | 13.4 | 13.05 | 13.39 | 13.39 | +0.16 (+1.21%) | 1,978,900 |
| 25 Oct 2023 | CNY | 13.3 | 13.5 | 13.22 | 13.23 | 13.23 | -0.05 (-0.38%) | 1,906,120 |
| 24 Oct 2023 | CNY | 12.83 | 13.3 | 12.82 | 13.28 | 13.28 | +0.45 (+3.51%) | 2,897,500 |
| 23 Oct 2023 | CNY | 13.37 | 13.45 | 12.74 | 12.83 | 12.83 | -0.54 (-4.04%) | 2,273,920 |
| 20 Oct 2023 | CNY | 13.42 | 13.65 | 13.32 | 13.37 | 13.37 | -0.12 (-0.89%) | 1,768,600 |
| 19 Oct 2023 | CNY | 13.4 | 13.83 | 13.4 | 13.49 | 13.49 | -0.06 (-0.44%) | 1,959,400 |
| 18 Oct 2023 | CNY | 13.89 | 13.9 | 13.54 | 13.55 | 13.55 | -0.35 (-2.52%) | 2,223,920 |
| 17 Oct 2023 | CNY | 14 | 14.01 | 13.71 | 13.9 | 13.9 | -0.1 (-0.71%) | 1,944,700 |
