| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 13.19 | 13.24 | 13.05 | 13.17 | 13.17 | +0.03 (+0.23%) | 9,313,731 |
| 30 Nov 2023 | CNY | 13.35 | 13.41 | 13.07 | 13.14 | 13.14 | -0.18 (-1.35%) | 11,700,556 |
| 29 Nov 2023 | CNY | 13.57 | 13.62 | 13.27 | 13.32 | 13.32 | -0.23 (-1.70%) | 9,110,196 |
| 28 Nov 2023 | CNY | 13.33 | 13.56 | 13.27 | 13.55 | 13.55 | +0.14 (+1.04%) | 10,325,047 |
| 27 Nov 2023 | CNY | 13.65 | 13.68 | 13.29 | 13.41 | 13.41 | -0.22 (-1.61%) | 11,005,132 |
| 24 Nov 2023 | CNY | 13.93 | 13.99 | 13.59 | 13.63 | 13.63 | -0.32 (-2.29%) | 11,806,961 |
| 23 Nov 2023 | CNY | 13.83 | 13.98 | 13.73 | 13.95 | 13.95 | +0.09 (+0.65%) | 10,123,613 |
| 22 Nov 2023 | CNY | 14.2 | 14.26 | 13.84 | 13.86 | 13.86 | -0.47 (-3.28%) | 17,207,800 |
| 21 Nov 2023 | CNY | 14.6 | 14.63 | 14.25 | 14.33 | 14.33 | -0.27 (-1.85%) | 24,190,626 |
| 20 Nov 2023 | CNY | 14.37 | 14.64 | 14.08 | 14.6 | 14.6 | +0.23 (+1.60%) | 23,011,539 |
| 17 Nov 2023 | CNY | 13.98 | 14.47 | 13.88 | 14.37 | 14.37 | +0.41 (+2.94%) | 24,023,482 |
| 16 Nov 2023 | CNY | 14.2 | 14.3 | 13.95 | 13.96 | 13.96 | -0.3 (-2.10%) | 17,043,665 |
| 15 Nov 2023 | CNY | 14.38 | 14.44 | 14.2 | 14.26 | 14.26 | +0.11 (+0.78%) | 22,142,042 |
| 14 Nov 2023 | CNY | 14.2 | 14.32 | 14.05 | 14.15 | 14.15 | -0.03 (-0.21%) | 15,644,024 |
| 13 Nov 2023 | CNY | 14.25 | 14.34 | 14.03 | 14.18 | 14.18 | +0.03 (+0.21%) | 18,356,900 |
| 10 Nov 2023 | CNY | 14.36 | 14.36 | 13.95 | 14.15 | 14.15 | -0.23 (-1.60%) | 22,978,859 |
| 9 Nov 2023 | CNY | 14.24 | 14.5 | 14.14 | 14.38 | 14.38 | +0.15 (+1.05%) | 28,184,344 |
| 8 Nov 2023 | CNY | 14.15 | 14.39 | 13.98 | 14.23 | 14.23 | +0.08 (+0.57%) | 23,379,785 |
| 7 Nov 2023 | CNY | 14.05 | 14.16 | 13.91 | 14.15 | 14.15 | +0.01 (+0.07%) | 18,442,380 |
| 6 Nov 2023 | CNY | 13.5 | 14.37 | 13.47 | 14.14 | 14.14 | +0.7 (+5.21%) | 39,055,775 |
| 3 Nov 2023 | CNY | 13.11 | 13.5 | 13.08 | 13.44 | 13.44 | +0.38 (+2.91%) | 21,644,262 |
| 2 Nov 2023 | CNY | 13.34 | 13.37 | 13.04 | 13.06 | 13.06 | -0.26 (-1.95%) | 12,954,403 |
| 1 Nov 2023 | CNY | 13.36 | 13.48 | 13.13 | 13.32 | 13.32 | -0.08 (-0.60%) | 12,349,826 |
| 31 Oct 2023 | CNY | 13.64 | 13.75 | 13.23 | 13.4 | 13.4 | -0.3 (-2.19%) | 19,768,098 |
| 30 Oct 2023 | CNY | 13.54 | 13.81 | 13.44 | 13.7 | 13.7 | +0.03 (+0.22%) | 20,966,165 |
| 27 Oct 2023 | CNY | 13.17 | 13.73 | 13.03 | 13.67 | 13.67 | +0.4 (+3.01%) | 26,616,467 |
| 26 Oct 2023 | CNY | 13.06 | 13.27 | 12.77 | 13.27 | 13.27 | +0.17 (+1.30%) | 22,164,212 |
| 25 Oct 2023 | CNY | 13.45 | 13.62 | 13.09 | 13.1 | 13.1 | -0.12 (-0.91%) | 20,498,718 |
| 24 Oct 2023 | CNY | 13.11 | 13.34 | 12.98 | 13.22 | 13.22 | +0.16 (+1.23%) | 11,535,233 |
| 23 Oct 2023 | CNY | 13.58 | 13.59 | 13.01 | 13.06 | 13.06 | -0.56 (-4.11%) | 15,030,965 |
