| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 15.1 | 15.21 | 14.88 | 14.9 | 14.9 | -0.4 (-2.61%) | 6,617,000 |
| 21 Nov 2023 | CNY | 15.05 | 15.57 | 14.96 | 15.3 | 15.3 | +0.17 (+1.12%) | 10,130,230 |
| 20 Nov 2023 | CNY | 14.66 | 15.21 | 14.66 | 15.13 | 15.13 | +0.4 (+2.72%) | 9,098,600 |
| 17 Nov 2023 | CNY | 14.44 | 14.75 | 14.4 | 14.73 | 14.73 | +0.24 (+1.66%) | 4,460,800 |
| 16 Nov 2023 | CNY | 14.64 | 14.74 | 14.46 | 14.49 | 14.49 | -0.23 (-1.56%) | 4,716,100 |
| 15 Nov 2023 | CNY | 14.85 | 14.87 | 14.67 | 14.72 | 14.72 | +0.02 (+0.14%) | 4,882,500 |
| 14 Nov 2023 | CNY | 14.9 | 14.93 | 14.57 | 14.7 | 14.7 | -0.2 (-1.34%) | 6,673,860 |
| 13 Nov 2023 | CNY | 14.95 | 15.01 | 14.74 | 14.9 | 14.9 | +0.05 (+0.34%) | 6,543,800 |
| 10 Nov 2023 | CNY | 14.64 | 15.17 | 14.58 | 14.85 | 14.85 | -0.13 (-0.87%) | 10,545,300 |
| 9 Nov 2023 | CNY | 15.12 | 15.88 | 14.9 | 14.98 | 14.98 | +0.07 (+0.47%) | 20,954,040 |
| 8 Nov 2023 | CNY | 14.68 | 15.05 | 14.68 | 14.91 | 14.91 | +0.23 (+1.57%) | 7,641,900 |
| 7 Nov 2023 | CNY | 14.88 | 14.88 | 14.58 | 14.68 | 14.68 | +0.06 (+0.41%) | 6,876,600 |
| 6 Nov 2023 | CNY | 14.45 | 14.88 | 14.4 | 14.62 | 14.62 | +0.31 (+2.17%) | 6,303,400 |
| 3 Nov 2023 | CNY | 14.48 | 14.6 | 14.29 | 14.31 | 14.31 | -0.12 (-0.83%) | 7,212,500 |
| 2 Nov 2023 | CNY | 14.64 | 15.29 | 14.4 | 14.43 | 14.43 | -0.21 (-1.43%) | 8,929,629 |
| 1 Nov 2023 | CNY | 14.4 | 14.75 | 14.36 | 14.64 | 14.64 | +0.17 (+1.17%) | 8,746,300 |
| 31 Oct 2023 | CNY | 14.23 | 14.66 | 14.16 | 14.47 | 14.47 | +0.26 (+1.83%) | 9,837,700 |
| 30 Oct 2023 | CNY | 13.85 | 14.35 | 13.83 | 14.21 | 14.21 | +0.12 (+0.85%) | 10,024,200 |
| 27 Oct 2023 | CNY | 12.93 | 14.3 | 12.92 | 14.09 | 14.09 | +1.03 (+7.89%) | 12,750,521 |
| 26 Oct 2023 | CNY | 12.79 | 13.14 | 12.68 | 13.06 | 13.06 | +0.14 (+1.08%) | 4,358,964 |
| 25 Oct 2023 | CNY | 12.98 | 13.1 | 12.86 | 12.92 | 12.92 | -0.02 (-0.15%) | 5,116,700 |
| 24 Oct 2023 | CNY | 12.61 | 13.09 | 12.57 | 12.94 | 12.94 | +0.34 (+2.70%) | 3,517,877 |
| 23 Oct 2023 | CNY | 12.84 | 12.92 | 12.53 | 12.6 | 12.6 | -0.33 (-2.55%) | 4,443,494 |
| 20 Oct 2023 | CNY | 13.02 | 13.29 | 12.92 | 12.93 | 12.93 | -0.27 (-2.05%) | 4,731,300 |
| 19 Oct 2023 | CNY | 13.39 | 13.39 | 12.97 | 13.2 | 13.2 | -0.19 (-1.42%) | 5,757,994 |
| 18 Oct 2023 | CNY | 13.71 | 13.71 | 13.33 | 13.39 | 13.39 | -0.36 (-2.62%) | 4,834,400 |
| 17 Oct 2023 | CNY | 13.92 | 13.96 | 13.53 | 13.75 | 13.75 | -0.13 (-0.94%) | 4,714,000 |
| 16 Oct 2023 | CNY | 14.07 | 14.25 | 13.71 | 13.88 | 13.88 | -0.21 (-1.49%) | 6,646,200 |
| 13 Oct 2023 | CNY | 13.91 | 14.21 | 13.82 | 14.09 | 14.09 | +0.17 (+1.22%) | 7,408,400 |
| 12 Oct 2023 | CNY | 13.97 | 14.22 | 13.77 | 13.92 | 13.92 | +0.13 (+0.94%) | 7,721,100 |
