| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 14.72 | 14.92 | 14.63 | 14.89 | 14.89 | +0.11 (+0.74%) | 4,594,297 |
| 22 Nov 2023 | CNY | 14.86 | 15.14 | 14.75 | 14.78 | 14.78 | -0.12 (-0.81%) | 5,444,619 |
| 21 Nov 2023 | CNY | 15.09 | 15.19 | 14.9 | 14.9 | 14.9 | -0.14 (-0.93%) | 6,281,816 |
| 20 Nov 2023 | CNY | 15.11 | 15.2 | 14.98 | 15.04 | 15.04 | -0.08 (-0.53%) | 5,312,218 |
| 17 Nov 2023 | CNY | 15.2 | 15.35 | 14.95 | 15.12 | 15.12 | 0.0 (0.0%) | 6,393,086 |
| 16 Nov 2023 | CNY | 15.25 | 15.38 | 15.08 | 15.12 | 15.12 | -0.01 (-0.07%) | 4,595,060 |
| 15 Nov 2023 | CNY | 15.3 | 15.37 | 15.04 | 15.13 | 15.13 | -0.12 (-0.79%) | 6,286,512 |
| 14 Nov 2023 | CNY | 14.61 | 15.25 | 14.59 | 15.25 | 15.25 | +0.59 (+4.02%) | 11,092,275 |
| 13 Nov 2023 | CNY | 15.02 | 15.05 | 14.58 | 14.66 | 14.66 | -0.27 (-1.81%) | 10,078,360 |
| 10 Nov 2023 | CNY | 14.65 | 15.17 | 14.61 | 14.93 | 14.93 | +0.28 (+1.91%) | 9,100,309 |
| 9 Nov 2023 | CNY | 14.66 | 14.75 | 14.59 | 14.65 | 14.65 | +0.06 (+0.41%) | 4,363,635 |
| 8 Nov 2023 | CNY | 14.48 | 14.8 | 14.42 | 14.59 | 14.59 | +0.12 (+0.83%) | 6,351,444 |
| 7 Nov 2023 | CNY | 14.16 | 14.52 | 14.11 | 14.47 | 14.47 | +0.24 (+1.69%) | 6,943,139 |
| 6 Nov 2023 | CNY | 14.21 | 14.32 | 14.1 | 14.23 | 14.23 | +0.03 (+0.21%) | 7,123,814 |
| 3 Nov 2023 | CNY | 13.89 | 14.4 | 13.87 | 14.2 | 14.2 | +0.28 (+2.01%) | 4,765,398 |
| 2 Nov 2023 | CNY | 13.85 | 14.03 | 13.79 | 13.92 | 13.92 | +0.01 (+0.07%) | 3,328,696 |
| 1 Nov 2023 | CNY | 14.29 | 14.29 | 13.83 | 13.91 | 13.91 | -0.32 (-2.25%) | 5,746,401 |
| 31 Oct 2023 | CNY | 14.2 | 14.3 | 13.98 | 14.23 | 14.23 | -0.11 (-0.77%) | 5,758,368 |
| 30 Oct 2023 | CNY | 13.62 | 14.55 | 13.54 | 14.34 | 14.34 | +0.59 (+4.29%) | 12,964,544 |
| 27 Oct 2023 | CNY | 13.2 | 13.86 | 12.9 | 13.75 | 13.75 | +0.44 (+3.31%) | 8,754,562 |
| 26 Oct 2023 | CNY | 13.16 | 13.38 | 13.08 | 13.31 | 13.31 | +0.04 (+0.30%) | 5,721,212 |
| 25 Oct 2023 | CNY | 13.35 | 13.73 | 13.2 | 13.27 | 13.27 | +0.14 (+1.07%) | 6,105,368 |
| 24 Oct 2023 | CNY | 13.08 | 13.38 | 12.93 | 13.13 | 13.13 | +0.05 (+0.38%) | 4,719,994 |
| 23 Oct 2023 | CNY | 13.4 | 13.46 | 12.97 | 13.08 | 13.08 | -0.32 (-2.39%) | 4,736,765 |
| 20 Oct 2023 | CNY | 13.52 | 13.76 | 13.34 | 13.4 | 13.4 | -0.27 (-1.98%) | 5,281,352 |
| 19 Oct 2023 | CNY | 13.68 | 13.98 | 13.64 | 13.67 | 13.67 | -0.02 (-0.15%) | 4,445,559 |
| 18 Oct 2023 | CNY | 13.94 | 13.99 | 13.58 | 13.69 | 13.69 | -0.25 (-1.79%) | 5,894,115 |
| 17 Oct 2023 | CNY | 14.05 | 14.1 | 13.78 | 13.94 | 13.94 | +0.01 (+0.07%) | 5,451,399 |
| 16 Oct 2023 | CNY | 14.11 | 14.2 | 13.16 | 13.93 | 13.93 | -0.07 (-0.50%) | 14,597,298 |
| 13 Oct 2023 | CNY | 14.61 | 14.68 | 13.87 | 14 | 14 | -0.75 (-5.08%) | 13,472,723 |
