| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 14.76 | 14.94 | 14.39 | 14.55 | 14.55 | -0.2 (-1.36%) | 30,280,814 |
| 16 Nov 2023 | CNY | 14.51 | 14.93 | 14.28 | 14.75 | 14.75 | +0.05 (+0.34%) | 48,689,539 |
| 15 Nov 2023 | CNY | 14.5 | 15.25 | 14.31 | 14.7 | 14.7 | -0.1 (-0.68%) | 72,768,266 |
| 14 Nov 2023 | CNY | 14.12 | 15.28 | 13.8 | 14.8 | 14.8 | +0.9 (+6.47%) | 81,275,535 |
| 13 Nov 2023 | CNY | 13 | 15 | 12.99 | 13.9 | 13.9 | +1.16 (+9.11%) | 69,352,756 |
| 10 Nov 2023 | CNY | 12.66 | 13.1 | 12.6 | 12.74 | 12.74 | -0.01 (-0.08%) | 19,482,699 |
| 9 Nov 2023 | CNY | 12.83 | 12.9 | 12.59 | 12.75 | 12.75 | -0.07 (-0.55%) | 17,375,962 |
| 8 Nov 2023 | CNY | 12.53 | 13.09 | 12.46 | 12.82 | 12.82 | +0.29 (+2.31%) | 29,357,090 |
| 7 Nov 2023 | CNY | 12.29 | 12.6 | 12.27 | 12.53 | 12.53 | +0.15 (+1.21%) | 18,708,111 |
| 6 Nov 2023 | CNY | 12.27 | 12.47 | 12.1 | 12.38 | 12.38 | +0.41 (+3.43%) | 23,942,271 |
| 3 Nov 2023 | CNY | 11.8 | 12.07 | 11.8 | 11.97 | 11.97 | +0.16 (+1.35%) | 16,051,348 |
| 2 Nov 2023 | CNY | 11.96 | 12.09 | 11.8 | 11.81 | 11.81 | -0.16 (-1.34%) | 13,609,388 |
| 1 Nov 2023 | CNY | 12.17 | 12.23 | 11.93 | 11.97 | 11.97 | -0.07 (-0.58%) | 12,536,729 |
| 31 Oct 2023 | CNY | 12.24 | 12.35 | 11.93 | 12.04 | 12.04 | -0.24 (-1.95%) | 16,997,671 |
| 30 Oct 2023 | CNY | 12.2 | 12.34 | 12.02 | 12.28 | 12.28 | +0.08 (+0.66%) | 21,755,441 |
| 27 Oct 2023 | CNY | 12.73 | 12.73 | 12.16 | 12.2 | 12.2 | -0.56 (-4.39%) | 24,856,515 |
| 26 Oct 2023 | CNY | 12.61 | 12.89 | 12.57 | 12.76 | 12.76 | -0.14 (-1.09%) | 17,558,780 |
| 25 Oct 2023 | CNY | 12.75 | 13.1 | 12.69 | 12.9 | 12.9 | +0.12 (+0.94%) | 22,051,980 |
| 24 Oct 2023 | CNY | 12.36 | 12.87 | 12.08 | 12.78 | 12.78 | +0.6 (+4.93%) | 25,926,184 |
| 23 Oct 2023 | CNY | 13.01 | 13.08 | 12.11 | 12.18 | 12.18 | -0.74 (-5.73%) | 24,381,977 |
| 20 Oct 2023 | CNY | 13.08 | 13.4 | 12.8 | 12.92 | 12.92 | -0.32 (-2.42%) | 29,168,859 |
| 19 Oct 2023 | CNY | 13.12 | 13.75 | 13.01 | 13.24 | 13.24 | -0.18 (-1.34%) | 23,391,621 |
| 18 Oct 2023 | CNY | 13.41 | 13.69 | 13.33 | 13.42 | 13.42 | -0.42 (-3.03%) | 24,017,042 |
| 17 Oct 2023 | CNY | 13.47 | 14.2 | 13.2 | 13.84 | 13.84 | +0.49 (+3.67%) | 46,271,199 |
| 16 Oct 2023 | CNY | 13.32 | 13.77 | 13.21 | 13.35 | 13.35 | +0.04 (+0.30%) | 24,151,446 |
| 13 Oct 2023 | CNY | 13.55 | 13.79 | 13.1 | 13.31 | 13.31 | -0.45 (-3.27%) | 27,286,086 |
| 12 Oct 2023 | CNY | 13.82 | 13.98 | 13.4 | 13.76 | 13.76 | +0.18 (+1.33%) | 31,442,766 |
| 11 Oct 2023 | CNY | 13.32 | 14.08 | 13.15 | 13.58 | 13.58 | +0.16 (+1.19%) | 48,058,145 |
| 10 Oct 2023 | CNY | 12.6 | 13.65 | 12.6 | 13.42 | 13.42 | +0.91 (+7.27%) | 55,317,505 |
| 9 Oct 2023 | CNY | 12.76 | 12.82 | 12.15 | 12.51 | 12.51 | -0.25 (-1.96%) | 31,500,270 |
