| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 12.52 | 12.82 | 12.46 | 12.73 | 12.73 | +0.27 (+2.17%) | 2,495,902 |
| 24 Nov 2023 | CNY | 12.81 | 12.81 | 12.41 | 12.46 | 12.46 | -0.31 (-2.43%) | 1,921,760 |
| 23 Nov 2023 | CNY | 12.69 | 12.83 | 12.59 | 12.77 | 12.77 | +0.11 (+0.87%) | 1,967,442 |
| 22 Nov 2023 | CNY | 12.84 | 12.98 | 12.65 | 12.66 | 12.66 | -0.15 (-1.17%) | 1,988,800 |
| 21 Nov 2023 | CNY | 13.07 | 13.11 | 12.79 | 12.81 | 12.81 | -0.22 (-1.69%) | 1,932,460 |
| 20 Nov 2023 | CNY | 12.88 | 13.03 | 12.77 | 13.03 | 13.03 | +0.15 (+1.16%) | 1,749,200 |
| 17 Nov 2023 | CNY | 12.73 | 12.96 | 12.64 | 12.88 | 12.88 | +0.2 (+1.58%) | 1,563,100 |
| 16 Nov 2023 | CNY | 12.89 | 12.91 | 12.65 | 12.68 | 12.68 | -0.23 (-1.78%) | 1,840,200 |
| 15 Nov 2023 | CNY | 12.93 | 13.02 | 12.79 | 12.91 | 12.91 | +0.07 (+0.55%) | 2,259,804 |
| 14 Nov 2023 | CNY | 12.73 | 12.9 | 12.6 | 12.84 | 12.84 | +0.11 (+0.86%) | 2,059,910 |
| 13 Nov 2023 | CNY | 12.53 | 12.74 | 12.49 | 12.73 | 12.73 | +0.2 (+1.60%) | 2,065,766 |
| 10 Nov 2023 | CNY | 12.47 | 12.56 | 12.37 | 12.53 | 12.53 | +0.06 (+0.48%) | 1,750,749 |
| 9 Nov 2023 | CNY | 12.62 | 12.77 | 12.44 | 12.47 | 12.47 | -0.14 (-1.11%) | 2,321,580 |
| 8 Nov 2023 | CNY | 12.72 | 12.82 | 12.52 | 12.61 | 12.61 | -0.15 (-1.18%) | 2,206,604 |
| 7 Nov 2023 | CNY | 12.76 | 12.81 | 12.6 | 12.76 | 12.76 | 0.0 (0.0%) | 1,857,820 |
| 6 Nov 2023 | CNY | 12.82 | 13.03 | 12.55 | 12.76 | 12.76 | -0.06 (-0.47%) | 3,082,824 |
| 3 Nov 2023 | CNY | 12.61 | 13.05 | 12.61 | 12.82 | 12.82 | +0.22 (+1.75%) | 2,000,916 |
| 2 Nov 2023 | CNY | 12.57 | 12.85 | 12.57 | 12.6 | 12.6 | -0.05 (-0.40%) | 1,665,676 |
| 1 Nov 2023 | CNY | 12.56 | 12.76 | 12.53 | 12.65 | 12.65 | +0.02 (+0.16%) | 1,574,300 |
| 31 Oct 2023 | CNY | 12.75 | 12.84 | 12.55 | 12.63 | 12.63 | -0.11 (-0.86%) | 1,457,400 |
| 30 Oct 2023 | CNY | 12.46 | 12.83 | 12.4 | 12.74 | 12.74 | +0.34 (+2.74%) | 2,667,382 |
| 27 Oct 2023 | CNY | 12.37 | 12.49 | 12.17 | 12.4 | 12.4 | +0.01 (+0.08%) | 1,728,760 |
| 26 Oct 2023 | CNY | 12.11 | 12.4 | 12.11 | 12.39 | 12.39 | -0.02 (-0.16%) | 1,857,099 |
| 25 Oct 2023 | CNY | 12.08 | 12.63 | 12.08 | 12.41 | 12.41 | +0.13 (+1.06%) | 2,325,680 |
| 24 Oct 2023 | CNY | 11.85 | 12.34 | 11.82 | 12.28 | 12.28 | +0.49 (+4.16%) | 2,179,388 |
| 23 Oct 2023 | CNY | 12.09 | 12.15 | 11.72 | 11.79 | 11.79 | -0.25 (-2.08%) | 1,492,820 |
| 20 Oct 2023 | CNY | 12.13 | 12.3 | 12 | 12.04 | 12.04 | -0.12 (-0.99%) | 1,468,840 |
| 19 Oct 2023 | CNY | 12.16 | 12.48 | 12.11 | 12.16 | 12.16 | 0.0 (0.0%) | 1,910,988 |
| 18 Oct 2023 | CNY | 12.49 | 12.49 | 12.06 | 12.16 | 12.16 | -0.33 (-2.64%) | 2,179,988 |
| 17 Oct 2023 | CNY | 12.58 | 12.68 | 12.33 | 12.49 | 12.49 | -0.07 (-0.56%) | 1,892,912 |
