| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 14.46 | 14.72 | 14.41 | 14.61 | 14.61 | +0.11 (+0.76%) | 1,000,712 |
| 24 Nov 2023 | CNY | 14.72 | 14.72 | 14.4 | 14.5 | 14.5 | -0.17 (-1.16%) | 744,718 |
| 23 Nov 2023 | CNY | 14.57 | 14.7 | 14.56 | 14.67 | 14.67 | +0.04 (+0.27%) | 668,352 |
| 22 Nov 2023 | CNY | 14.7 | 14.84 | 14.56 | 14.63 | 14.63 | -0.08 (-0.54%) | 873,592 |
| 21 Nov 2023 | CNY | 14.8 | 14.85 | 14.65 | 14.71 | 14.71 | -0.09 (-0.61%) | 943,452 |
| 20 Nov 2023 | CNY | 14.67 | 14.8 | 14.6 | 14.8 | 14.8 | +0.15 (+1.02%) | 948,472 |
| 17 Nov 2023 | CNY | 14.58 | 14.68 | 14.46 | 14.65 | 14.65 | +0.13 (+0.90%) | 883,636 |
| 16 Nov 2023 | CNY | 14.6 | 14.66 | 14.51 | 14.52 | 14.52 | -0.1 (-0.68%) | 802,640 |
| 15 Nov 2023 | CNY | 14.61 | 14.68 | 14.43 | 14.62 | 14.62 | +0.08 (+0.55%) | 757,312 |
| 14 Nov 2023 | CNY | 14.67 | 14.67 | 14.43 | 14.54 | 14.54 | -0.06 (-0.41%) | 827,076 |
| 13 Nov 2023 | CNY | 14.52 | 14.63 | 14.42 | 14.6 | 14.6 | +0.13 (+0.90%) | 930,184 |
| 10 Nov 2023 | CNY | 14.4 | 14.56 | 14.27 | 14.47 | 14.47 | -0.05 (-0.34%) | 972,032 |
| 9 Nov 2023 | CNY | 14.65 | 14.65 | 14.38 | 14.52 | 14.52 | 0.0 (0.0%) | 1,105,816 |
| 8 Nov 2023 | CNY | 14.66 | 14.66 | 14.44 | 14.52 | 14.52 | -0.08 (-0.55%) | 896,504 |
| 7 Nov 2023 | CNY | 14.56 | 14.64 | 14.45 | 14.6 | 14.6 | +0.06 (+0.41%) | 899,776 |
| 6 Nov 2023 | CNY | 14.37 | 14.57 | 14.37 | 14.54 | 14.54 | +0.2 (+1.39%) | 1,533,668 |
| 3 Nov 2023 | CNY | 14.01 | 14.47 | 13.97 | 14.34 | 14.34 | +0.32 (+2.28%) | 1,400,604 |
| 2 Nov 2023 | CNY | 14.14 | 14.2 | 13.92 | 14.02 | 14.02 | -0.12 (-0.85%) | 816,120 |
| 1 Nov 2023 | CNY | 13.88 | 14.16 | 13.78 | 14.14 | 14.14 | +0.26 (+1.87%) | 1,340,100 |
| 31 Oct 2023 | CNY | 13.74 | 14.05 | 13.71 | 13.88 | 13.88 | +0.06 (+0.43%) | 1,500,340 |
| 30 Oct 2023 | CNY | 13.66 | 13.87 | 13.45 | 13.82 | 13.82 | +0.16 (+1.17%) | 1,467,116 |
| 27 Oct 2023 | CNY | 13.6 | 13.77 | 13.54 | 13.66 | 13.66 | -0.05 (-0.36%) | 1,087,759 |
| 26 Oct 2023 | CNY | 13.82 | 13.91 | 13.55 | 13.71 | 13.71 | -0.18 (-1.30%) | 837,316 |
| 25 Oct 2023 | CNY | 13.71 | 13.9 | 13.57 | 13.89 | 13.89 | +0.33 (+2.43%) | 1,072,676 |
| 24 Oct 2023 | CNY | 12.99 | 13.57 | 12.97 | 13.56 | 13.56 | +0.57 (+4.39%) | 1,122,304 |
| 23 Oct 2023 | CNY | 13.25 | 13.39 | 12.95 | 12.99 | 12.99 | -0.26 (-1.96%) | 1,048,731 |
| 20 Oct 2023 | CNY | 13.33 | 13.56 | 13.21 | 13.25 | 13.25 | -0.08 (-0.60%) | 656,560 |
| 19 Oct 2023 | CNY | 13.37 | 13.69 | 13.21 | 13.33 | 13.33 | -0.07 (-0.52%) | 720,380 |
| 18 Oct 2023 | CNY | 13.5 | 13.63 | 13.35 | 13.4 | 13.4 | -0.1 (-0.74%) | 880,860 |
| 17 Oct 2023 | CNY | 13.51 | 13.69 | 13.39 | 13.5 | 13.5 | 0.0 (0.0%) | 805,992 |
