| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 14.84 | 15.09 | 14.81 | 14.98 | 14.98 | +0.09 (+0.60%) | 1,733,995 |
| 16 Nov 2023 | CNY | 15.18 | 15.18 | 14.89 | 14.89 | 14.89 | -0.3 (-1.97%) | 2,144,050 |
| 15 Nov 2023 | CNY | 15.05 | 15.3 | 15.02 | 15.19 | 15.19 | +0.2 (+1.33%) | 2,959,750 |
| 14 Nov 2023 | CNY | 15.15 | 15.15 | 14.87 | 14.99 | 14.99 | -0.08 (-0.53%) | 1,997,535 |
| 13 Nov 2023 | CNY | 15.04 | 15.11 | 14.87 | 15.07 | 15.07 | +0.14 (+0.94%) | 1,788,442 |
| 10 Nov 2023 | CNY | 14.93 | 15.07 | 14.77 | 14.93 | 14.93 | -0.1 (-0.67%) | 1,963,140 |
| 9 Nov 2023 | CNY | 14.98 | 15.27 | 14.88 | 15.03 | 15.03 | +0.04 (+0.27%) | 3,795,511 |
| 8 Nov 2023 | CNY | 14.98 | 15.39 | 14.84 | 14.99 | 14.99 | +0.07 (+0.47%) | 4,433,370 |
| 7 Nov 2023 | CNY | 14.78 | 15.07 | 14.51 | 14.92 | 14.92 | +0.12 (+0.81%) | 3,109,599 |
| 6 Nov 2023 | CNY | 14.6 | 14.87 | 14.51 | 14.8 | 14.8 | +0.3 (+2.07%) | 2,233,477 |
| 3 Nov 2023 | CNY | 14.51 | 14.6 | 14.41 | 14.5 | 14.5 | +0.14 (+0.97%) | 1,650,300 |
| 2 Nov 2023 | CNY | 14.6 | 14.72 | 14.34 | 14.36 | 14.36 | -0.17 (-1.17%) | 1,687,490 |
| 1 Nov 2023 | CNY | 14.55 | 14.62 | 14.38 | 14.53 | 14.53 | +0.1 (+0.69%) | 1,751,600 |
| 31 Oct 2023 | CNY | 14.52 | 14.75 | 14.33 | 14.43 | 14.43 | -0.14 (-0.96%) | 1,877,750 |
| 30 Oct 2023 | CNY | 14.23 | 14.62 | 14.23 | 14.57 | 14.57 | +0.31 (+2.17%) | 3,125,610 |
| 27 Oct 2023 | CNY | 13.62 | 14.35 | 13.57 | 14.26 | 14.26 | +0.58 (+4.24%) | 4,334,458 |
| 26 Oct 2023 | CNY | 14.1 | 14.25 | 13.3 | 13.68 | 13.68 | -0.73 (-5.07%) | 5,594,890 |
| 25 Oct 2023 | CNY | 14.43 | 14.67 | 14.41 | 14.41 | 14.41 | +0.06 (+0.42%) | 2,081,850 |
| 24 Oct 2023 | CNY | 13.97 | 14.48 | 13.97 | 14.35 | 14.35 | +0.39 (+2.79%) | 2,764,390 |
| 23 Oct 2023 | CNY | 14.59 | 14.59 | 13.83 | 13.96 | 13.96 | -0.45 (-3.12%) | 2,518,035 |
| 20 Oct 2023 | CNY | 14.4 | 14.72 | 14.39 | 14.41 | 14.41 | 0.0 (0.0%) | 1,934,245 |
| 19 Oct 2023 | CNY | 14.53 | 14.75 | 14.38 | 14.41 | 14.41 | -0.12 (-0.83%) | 1,608,645 |
| 18 Oct 2023 | CNY | 14.98 | 15 | 14.53 | 14.53 | 14.53 | -0.45 (-3.00%) | 1,874,197 |
| 17 Oct 2023 | CNY | 15.25 | 15.25 | 14.87 | 14.98 | 14.98 | +0.03 (+0.20%) | 1,298,028 |
| 16 Oct 2023 | CNY | 15.33 | 15.38 | 14.88 | 14.95 | 14.95 | -0.32 (-2.10%) | 2,076,600 |
| 13 Oct 2023 | CNY | 15.5 | 15.5 | 15.21 | 15.27 | 15.27 | -0.33 (-2.12%) | 2,535,353 |
| 12 Oct 2023 | CNY | 15.24 | 15.6 | 15.17 | 15.6 | 15.6 | +0.38 (+2.50%) | 2,794,839 |
| 11 Oct 2023 | CNY | 15.5 | 15.5 | 15.12 | 15.22 | 15.22 | -0.15 (-0.98%) | 2,242,700 |
| 10 Oct 2023 | CNY | 15.55 | 15.7 | 15.31 | 15.37 | 15.37 | +0.04 (+0.26%) | 2,211,628 |
| 9 Oct 2023 | CNY | 15.43 | 15.5 | 15.3 | 15.33 | 15.33 | -0.1 (-0.65%) | 1,487,000 |
