| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 14.52 | 14.52 | 13.92 | 14.06 | 14.06 | -0.42 (-2.90%) | 4,041,585 |
| 23 Nov 2023 | CNY | 14.25 | 14.61 | 14.23 | 14.48 | 14.48 | +0.2 (+1.40%) | 2,004,040 |
| 22 Nov 2023 | CNY | 14.52 | 14.67 | 14.28 | 14.28 | 14.28 | -0.36 (-2.46%) | 2,967,765 |
| 21 Nov 2023 | CNY | 14.8 | 14.89 | 14.52 | 14.64 | 14.64 | -0.21 (-1.41%) | 3,019,303 |
| 20 Nov 2023 | CNY | 14.79 | 14.91 | 14.62 | 14.85 | 14.85 | +0.07 (+0.47%) | 2,625,400 |
| 17 Nov 2023 | CNY | 14.74 | 14.95 | 14.63 | 14.78 | 14.78 | -0.02 (-0.14%) | 2,673,380 |
| 16 Nov 2023 | CNY | 15.32 | 15.38 | 14.78 | 14.8 | 14.8 | -0.58 (-3.77%) | 5,993,004 |
| 15 Nov 2023 | CNY | 14.72 | 15.53 | 14.72 | 15.38 | 15.38 | +0.66 (+4.48%) | 8,153,168 |
| 14 Nov 2023 | CNY | 14.72 | 15.02 | 14.62 | 14.72 | 14.72 | -0.01 (-0.07%) | 2,964,565 |
| 13 Nov 2023 | CNY | 14.68 | 14.85 | 14.51 | 14.73 | 14.73 | +0.05 (+0.34%) | 2,200,679 |
| 10 Nov 2023 | CNY | 14.71 | 14.77 | 14.46 | 14.68 | 14.68 | -0.13 (-0.88%) | 2,102,155 |
| 9 Nov 2023 | CNY | 14.68 | 14.99 | 14.63 | 14.81 | 14.81 | +0.13 (+0.89%) | 3,840,494 |
| 8 Nov 2023 | CNY | 14.8 | 14.88 | 14.53 | 14.68 | 14.68 | -0.11 (-0.74%) | 3,116,220 |
| 7 Nov 2023 | CNY | 14.77 | 14.89 | 14.56 | 14.79 | 14.79 | +0.05 (+0.34%) | 3,025,869 |
| 6 Nov 2023 | CNY | 14.65 | 14.98 | 14.65 | 14.74 | 14.74 | +0.09 (+0.61%) | 2,708,765 |
| 3 Nov 2023 | CNY | 14.2 | 14.74 | 14.2 | 14.65 | 14.65 | +0.35 (+2.45%) | 2,886,000 |
| 2 Nov 2023 | CNY | 14.65 | 14.81 | 14.21 | 14.3 | 14.3 | -0.35 (-2.39%) | 2,818,900 |
| 1 Nov 2023 | CNY | 14.64 | 14.87 | 14.5 | 14.65 | 14.65 | -0.06 (-0.41%) | 2,792,894 |
| 31 Oct 2023 | CNY | 14.44 | 15.22 | 14.3 | 14.71 | 14.71 | +0.33 (+2.29%) | 5,151,665 |
| 30 Oct 2023 | CNY | 14.28 | 14.54 | 14.22 | 14.38 | 14.38 | +0.1 (+0.70%) | 2,276,100 |
| 27 Oct 2023 | CNY | 14.3 | 14.4 | 14.09 | 14.28 | 14.28 | -0.17 (-1.18%) | 2,859,301 |
| 26 Oct 2023 | CNY | 14.08 | 14.45 | 13.93 | 14.45 | 14.45 | +0.23 (+1.62%) | 2,950,636 |
| 25 Oct 2023 | CNY | 14.34 | 14.45 | 14.1 | 14.22 | 14.22 | -0.07 (-0.49%) | 2,617,121 |
| 24 Oct 2023 | CNY | 13.92 | 14.56 | 13.74 | 14.29 | 14.29 | +0.41 (+2.95%) | 3,453,701 |
| 23 Oct 2023 | CNY | 14.08 | 14.08 | 13.59 | 13.88 | 13.88 | -0.2 (-1.42%) | 3,201,975 |
| 20 Oct 2023 | CNY | 13.51 | 14.15 | 13.33 | 14.08 | 14.08 | +0.57 (+4.22%) | 3,863,200 |
| 19 Oct 2023 | CNY | 13.63 | 13.75 | 13.45 | 13.51 | 13.51 | -0.19 (-1.39%) | 2,579,114 |
| 18 Oct 2023 | CNY | 13.97 | 13.98 | 13.59 | 13.7 | 13.7 | -0.29 (-2.07%) | 2,596,820 |
| 17 Oct 2023 | CNY | 14.11 | 14.22 | 13.88 | 13.99 | 13.99 | -0.15 (-1.06%) | 1,865,100 |
| 16 Oct 2023 | CNY | 14.29 | 14.52 | 13.96 | 14.14 | 14.14 | -0.14 (-0.98%) | 2,962,069 |
