| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | CNY | 13.72 | 14.01 | 13.34 | 13.56 | 13.56 | +0.13 (+0.97%) | 21,278,820 |
| 29 Nov 2023 | CNY | 13.1 | 13.74 | 13.05 | 13.43 | 13.43 | +0.3 (+2.28%) | 15,020,174 |
| 28 Nov 2023 | CNY | 13.05 | 13.37 | 13.03 | 13.13 | 13.13 | -0.03 (-0.23%) | 8,142,674 |
| 27 Nov 2023 | CNY | 12.83 | 13.25 | 12.73 | 13.16 | 13.16 | +0.48 (+3.79%) | 9,146,200 |
| 24 Nov 2023 | CNY | 12.92 | 12.97 | 12.6 | 12.68 | 12.68 | -0.29 (-2.24%) | 5,519,200 |
| 23 Nov 2023 | CNY | 12.92 | 12.98 | 12.72 | 12.97 | 12.97 | +0.17 (+1.33%) | 5,236,720 |
| 22 Nov 2023 | CNY | 13.35 | 13.38 | 12.8 | 12.8 | 12.8 | -0.58 (-4.33%) | 10,124,100 |
| 21 Nov 2023 | CNY | 13.47 | 13.57 | 13.27 | 13.38 | 13.38 | -0.16 (-1.18%) | 10,696,955 |
| 20 Nov 2023 | CNY | 13.09 | 13.72 | 13.06 | 13.54 | 13.54 | +0.4 (+3.04%) | 15,642,555 |
| 17 Nov 2023 | CNY | 12.87 | 13.14 | 12.85 | 13.14 | 13.14 | +0.23 (+1.78%) | 8,377,934 |
| 16 Nov 2023 | CNY | 13 | 13.15 | 12.91 | 12.91 | 12.91 | -0.18 (-1.38%) | 7,863,900 |
| 15 Nov 2023 | CNY | 12.99 | 13.12 | 12.88 | 13.09 | 13.09 | +0.11 (+0.85%) | 9,133,135 |
| 14 Nov 2023 | CNY | 13.02 | 13.18 | 12.91 | 12.98 | 12.98 | -0.01 (-0.08%) | 9,076,585 |
| 13 Nov 2023 | CNY | 12.91 | 13.06 | 12.85 | 12.99 | 12.99 | +0.08 (+0.62%) | 8,077,600 |
| 10 Nov 2023 | CNY | 12.88 | 13.08 | 12.83 | 12.91 | 12.91 | -0.07 (-0.54%) | 10,822,468 |
| 9 Nov 2023 | CNY | 13.52 | 13.69 | 12.93 | 12.98 | 12.98 | -0.68 (-4.98%) | 21,118,565 |
| 8 Nov 2023 | CNY | 14 | 14.16 | 13.31 | 13.66 | 13.66 | -0.49 (-3.46%) | 24,093,801 |
| 7 Nov 2023 | CNY | 14.08 | 14.37 | 13.88 | 14.15 | 14.15 | -0.51 (-3.48%) | 29,369,817 |
| 6 Nov 2023 | CNY | 14.06 | 14.86 | 13.5 | 14.66 | 14.66 | -0.3 (-2.01%) | 42,971,309 |
| 3 Nov 2023 | CNY | 15.98 | 16.67 | 14.81 | 14.96 | 14.96 | +1.07 (+7.70%) | 49,538,971 |
| 2 Nov 2023 | CNY | 12.62 | 14.8 | 12.62 | 13.89 | 13.89 | +1.35 (+10.77%) | 24,449,224 |
| 1 Nov 2023 | CNY | 12.26 | 12.61 | 12.13 | 12.54 | 12.54 | +0.28 (+2.28%) | 3,786,860 |
| 31 Oct 2023 | CNY | 12.33 | 12.39 | 12.11 | 12.26 | 12.26 | -0.03 (-0.24%) | 3,022,612 |
| 30 Oct 2023 | CNY | 11.61 | 12.33 | 11.4 | 12.29 | 12.29 | +0.68 (+5.86%) | 5,328,827 |
| 27 Oct 2023 | CNY | 11.46 | 11.68 | 11.22 | 11.61 | 11.61 | +0.08 (+0.69%) | 5,208,900 |
| 26 Oct 2023 | CNY | 11.67 | 11.73 | 11.21 | 11.53 | 11.53 | -0.2 (-1.71%) | 4,075,066 |
| 25 Oct 2023 | CNY | 11.45 | 11.9 | 11.45 | 11.73 | 11.73 | +0.29 (+2.53%) | 2,118,000 |
| 24 Oct 2023 | CNY | 10.92 | 11.55 | 10.92 | 11.44 | 11.44 | +0.55 (+5.05%) | 3,387,500 |
| 23 Oct 2023 | CNY | 11.41 | 11.53 | 10.81 | 10.89 | 10.89 | -0.58 (-5.06%) | 2,734,240 |
| 20 Oct 2023 | CNY | 11.62 | 11.95 | 11.41 | 11.47 | 11.47 | -0.15 (-1.29%) | 2,707,800 |
