| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 15 | 15.05 | 14.68 | 14.81 | 14.81 | -0.25 (-1.66%) | 4,513,418 |
| 13 Nov 2023 | CNY | 14.93 | 15.1 | 14.67 | 15.06 | 15.06 | +0.27 (+1.83%) | 6,733,738 |
| 10 Nov 2023 | CNY | 14.3 | 15.02 | 14.21 | 14.79 | 14.79 | +0.39 (+2.71%) | 6,414,038 |
| 9 Nov 2023 | CNY | 14.89 | 14.89 | 14.3 | 14.4 | 14.4 | -0.3 (-2.04%) | 4,356,800 |
| 8 Nov 2023 | CNY | 14.49 | 14.84 | 14.48 | 14.7 | 14.7 | +0.19 (+1.31%) | 4,019,600 |
| 7 Nov 2023 | CNY | 14.3 | 14.67 | 14.08 | 14.51 | 14.51 | +0.21 (+1.47%) | 4,655,726 |
| 6 Nov 2023 | CNY | 13.98 | 14.35 | 13.96 | 14.3 | 14.3 | +0.42 (+3.03%) | 3,591,754 |
| 3 Nov 2023 | CNY | 13.64 | 13.98 | 13.6 | 13.88 | 13.88 | +0.24 (+1.76%) | 2,883,300 |
| 2 Nov 2023 | CNY | 13.85 | 14.04 | 13.63 | 13.64 | 13.64 | -0.21 (-1.52%) | 3,197,800 |
| 1 Nov 2023 | CNY | 14.1 | 14.18 | 13.64 | 13.85 | 13.85 | -0.28 (-1.98%) | 4,655,800 |
| 31 Oct 2023 | CNY | 13.88 | 14.24 | 13.71 | 14.13 | 14.13 | +0.25 (+1.80%) | 5,114,600 |
| 30 Oct 2023 | CNY | 13.33 | 14.09 | 13.33 | 13.88 | 13.88 | +0.47 (+3.50%) | 7,267,800 |
| 27 Oct 2023 | CNY | 12.61 | 13.5 | 12.42 | 13.41 | 13.41 | +0.78 (+6.18%) | 6,918,362 |
| 26 Oct 2023 | CNY | 12.45 | 12.66 | 12.31 | 12.63 | 12.63 | +0.1 (+0.80%) | 6,105,038 |
| 25 Oct 2023 | CNY | 13.07 | 13.3 | 12.26 | 12.53 | 12.53 | -0.95 (-7.05%) | 11,077,303 |
| 24 Oct 2023 | CNY | 13.1 | 13.52 | 12.94 | 13.48 | 13.48 | +0.48 (+3.69%) | 3,059,300 |
| 23 Oct 2023 | CNY | 13.21 | 13.33 | 12.95 | 13 | 13 | -0.25 (-1.89%) | 3,077,000 |
| 20 Oct 2023 | CNY | 13.3 | 13.53 | 13.2 | 13.25 | 13.25 | -0.17 (-1.27%) | 2,495,590 |
| 19 Oct 2023 | CNY | 13.34 | 13.57 | 13.33 | 13.42 | 13.42 | -0.02 (-0.15%) | 2,660,900 |
| 18 Oct 2023 | CNY | 13.83 | 13.91 | 13.38 | 13.44 | 13.44 | -0.48 (-3.45%) | 3,743,402 |
| 17 Oct 2023 | CNY | 13.96 | 14.02 | 13.7 | 13.92 | 13.92 | -0.01 (-0.07%) | 3,068,900 |
| 16 Oct 2023 | CNY | 14.16 | 14.48 | 13.84 | 13.93 | 13.93 | -0.24 (-1.69%) | 4,974,900 |
| 13 Oct 2023 | CNY | 14 | 14.27 | 13.81 | 14.17 | 14.17 | +0.19 (+1.36%) | 4,976,951 |
| 12 Oct 2023 | CNY | 14.5 | 14.5 | 13.95 | 13.98 | 13.98 | -0.37 (-2.58%) | 7,151,382 |
| 11 Oct 2023 | CNY | 13.9 | 14.56 | 13.79 | 14.35 | 14.35 | +0.52 (+3.76%) | 9,664,720 |
| 10 Oct 2023 | CNY | 14.98 | 14.98 | 13.77 | 13.83 | 13.83 | -1.12 (-7.49%) | 9,482,547 |
| 9 Oct 2023 | CNY | 15.03 | 15.19 | 14.74 | 14.95 | 14.95 | -0.13 (-0.86%) | 4,229,300 |
| 28 Sep 2023 | CNY | 15.35 | 15.53 | 15.01 | 15.08 | 15.08 | -0.27 (-1.76%) | 4,510,200 |
| 27 Sep 2023 | CNY | 14.95 | 15.54 | 14.87 | 15.35 | 15.35 | +0.4 (+2.68%) | 4,788,696 |
| 26 Sep 2023 | CNY | 15.08 | 15.25 | 14.78 | 14.95 | 14.95 | +0.01 (+0.07%) | 4,601,940 |
