| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 13.7 | 13.86 | 13.53 | 13.54 | 13.54 | -0.19 (-1.38%) | 2,138,452 |
| 21 Nov 2023 | CNY | 14.13 | 14.14 | 13.72 | 13.73 | 13.73 | -0.3 (-2.14%) | 1,905,150 |
| 20 Nov 2023 | CNY | 13.85 | 14.05 | 13.79 | 14.03 | 14.03 | +0.18 (+1.30%) | 2,587,400 |
| 17 Nov 2023 | CNY | 13.69 | 13.98 | 13.6 | 13.85 | 13.85 | +0.16 (+1.17%) | 1,867,600 |
| 16 Nov 2023 | CNY | 13.88 | 13.91 | 13.67 | 13.69 | 13.69 | -0.19 (-1.37%) | 2,100,100 |
| 15 Nov 2023 | CNY | 13.71 | 14.1 | 13.62 | 13.88 | 13.88 | +0.23 (+1.68%) | 3,395,900 |
| 14 Nov 2023 | CNY | 13.61 | 13.65 | 13.5 | 13.65 | 13.65 | +0.07 (+0.52%) | 2,279,782 |
| 13 Nov 2023 | CNY | 13.62 | 13.68 | 13.5 | 13.58 | 13.58 | 0.0 (0.0%) | 1,883,136 |
| 10 Nov 2023 | CNY | 13.6 | 13.7 | 13.43 | 13.58 | 13.58 | -0.12 (-0.88%) | 2,390,365 |
| 9 Nov 2023 | CNY | 13.95 | 14.05 | 13.61 | 13.7 | 13.7 | -0.22 (-1.58%) | 3,862,479 |
| 8 Nov 2023 | CNY | 13.94 | 14.05 | 13.67 | 13.92 | 13.92 | -0.09 (-0.64%) | 5,022,000 |
| 7 Nov 2023 | CNY | 13.44 | 14.09 | 13.27 | 14.01 | 14.01 | +0.57 (+4.24%) | 8,615,163 |
| 6 Nov 2023 | CNY | 13.35 | 13.51 | 13.33 | 13.44 | 13.44 | +0.19 (+1.43%) | 2,946,800 |
| 3 Nov 2023 | CNY | 12.93 | 13.34 | 12.89 | 13.25 | 13.25 | +0.37 (+2.87%) | 3,556,500 |
| 2 Nov 2023 | CNY | 13.1 | 13.22 | 12.86 | 12.88 | 12.88 | -0.23 (-1.75%) | 2,137,043 |
| 1 Nov 2023 | CNY | 12.97 | 13.23 | 12.88 | 13.11 | 13.11 | +0.16 (+1.24%) | 2,203,025 |
| 31 Oct 2023 | CNY | 13.15 | 13.22 | 12.87 | 12.95 | 12.95 | -0.18 (-1.37%) | 2,586,600 |
| 30 Oct 2023 | CNY | 12.95 | 13.19 | 12.87 | 13.13 | 13.13 | +0.15 (+1.16%) | 3,754,000 |
| 27 Oct 2023 | CNY | 12.71 | 13.06 | 12.67 | 12.98 | 12.98 | +0.27 (+2.12%) | 2,999,825 |
| 26 Oct 2023 | CNY | 12.5 | 12.8 | 12.2 | 12.71 | 12.71 | +0.15 (+1.19%) | 3,398,298 |
| 25 Oct 2023 | CNY | 12.52 | 12.7 | 12.45 | 12.56 | 12.56 | +0.2 (+1.62%) | 2,996,273 |
| 24 Oct 2023 | CNY | 12.16 | 12.65 | 12 | 12.36 | 12.36 | +0.17 (+1.39%) | 3,720,153 |
| 23 Oct 2023 | CNY | 12.42 | 12.54 | 12.12 | 12.19 | 12.19 | -0.19 (-1.53%) | 2,764,351 |
| 20 Oct 2023 | CNY | 12.64 | 12.89 | 12.37 | 12.38 | 12.38 | -0.26 (-2.06%) | 2,716,326 |
| 19 Oct 2023 | CNY | 12.64 | 12.87 | 12.59 | 12.64 | 12.64 | -0.01 (-0.08%) | 1,971,600 |
| 18 Oct 2023 | CNY | 12.84 | 12.89 | 12.63 | 12.65 | 12.65 | -0.24 (-1.86%) | 2,424,464 |
| 17 Oct 2023 | CNY | 12.91 | 12.94 | 12.7 | 12.89 | 12.89 | +0.02 (+0.16%) | 1,960,900 |
| 16 Oct 2023 | CNY | 13 | 13.1 | 12.76 | 12.87 | 12.87 | -0.23 (-1.76%) | 3,542,013 |
| 13 Oct 2023 | CNY | 13.27 | 13.35 | 13.02 | 13.1 | 13.1 | -0.28 (-2.09%) | 3,732,501 |
| 12 Oct 2023 | CNY | 13.24 | 13.44 | 13.11 | 13.38 | 13.38 | +0.19 (+1.44%) | 4,277,300 |
