| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 15.51 | 15.85 | 15.22 | 15.24 | 15.24 | -0.69 (-4.33%) | 34,833,320 |
| 21 Nov 2023 | CNY | 17.22 | 17.25 | 15.6 | 15.93 | 15.93 | -1.47 (-8.45%) | 57,125,254 |
| 20 Nov 2023 | CNY | 16.6 | 17.42 | 16.45 | 17.4 | 17.4 | +0.85 (+5.14%) | 57,029,544 |
| 17 Nov 2023 | CNY | 17.11 | 17.48 | 16.23 | 16.55 | 16.55 | -1 (-5.70%) | 58,824,490 |
| 16 Nov 2023 | CNY | 17.61 | 18.27 | 16.62 | 17.55 | 17.55 | -0.18 (-1.02%) | 79,393,982 |
| 15 Nov 2023 | CNY | 19.61 | 19.97 | 17.73 | 17.73 | 17.73 | -0.09 (-0.51%) | 108,099,250 |
| 14 Nov 2023 | CNY | 14.7 | 17.82 | 14.59 | 17.82 | 17.82 | +2.97 (+20%) | 50,848,897 |
| 13 Nov 2023 | CNY | 14.3 | 15.13 | 13.85 | 14.85 | 14.85 | +0.72 (+5.10%) | 68,939,366 |
| 10 Nov 2023 | CNY | 15.24 | 16.18 | 14.03 | 14.13 | 14.13 | -2.55 (-15.29%) | 85,211,600 |
| 9 Nov 2023 | CNY | 15.67 | 18.49 | 15.67 | 16.68 | 16.68 | +1.01 (+6.45%) | 93,315,441 |
| 8 Nov 2023 | CNY | 14.86 | 16.36 | 14.66 | 15.67 | 15.67 | +1.51 (+10.66%) | 90,275,719 |
| 7 Nov 2023 | CNY | 11.81 | 14.16 | 11.78 | 14.16 | 14.16 | +2.36 (+20%) | 54,626,750 |
| 6 Nov 2023 | CNY | 11.07 | 11.95 | 11.01 | 11.8 | 11.8 | +0.91 (+8.36%) | 32,785,990 |
| 3 Nov 2023 | CNY | 10.85 | 11.01 | 10.72 | 10.89 | 10.89 | -0.01 (-0.09%) | 17,104,061 |
| 2 Nov 2023 | CNY | 11.24 | 11.41 | 10.88 | 10.9 | 10.9 | -0.35 (-3.11%) | 19,429,316 |
| 1 Nov 2023 | CNY | 11.67 | 11.74 | 11.21 | 11.25 | 11.25 | -0.52 (-4.42%) | 20,988,445 |
| 31 Oct 2023 | CNY | 12.23 | 12.35 | 11.55 | 11.77 | 11.77 | -0.52 (-4.23%) | 33,476,142 |
| 30 Oct 2023 | CNY | 10.78 | 12.69 | 10.68 | 12.29 | 12.29 | +1.6 (+14.97%) | 43,560,595 |
| 27 Oct 2023 | CNY | 10.93 | 10.99 | 10.31 | 10.69 | 10.69 | -0.44 (-3.95%) | 22,185,025 |
| 26 Oct 2023 | CNY | 11.3 | 11.43 | 11 | 11.13 | 11.13 | -0.37 (-3.22%) | 19,144,072 |
| 25 Oct 2023 | CNY | 11.03 | 11.68 | 11.03 | 11.5 | 11.5 | +0.52 (+4.74%) | 25,549,317 |
| 24 Oct 2023 | CNY | 11.2 | 11.3 | 10.5 | 10.98 | 10.98 | -0.32 (-2.83%) | 33,634,375 |
| 23 Oct 2023 | CNY | 11.5 | 12.14 | 11.11 | 11.3 | 11.3 | -0.3 (-2.59%) | 41,595,073 |
| 20 Oct 2023 | CNY | 11.2 | 12.2 | 11.19 | 11.6 | 11.6 | +0.3 (+2.65%) | 39,150,056 |
| 19 Oct 2023 | CNY | 10.93 | 11.8 | 10.89 | 11.3 | 11.3 | +0.29 (+2.63%) | 29,976,077 |
| 18 Oct 2023 | CNY | 10.93 | 11.09 | 10.6 | 11.01 | 11.01 | -0.03 (-0.27%) | 14,094,357 |
| 17 Oct 2023 | CNY | 10.59 | 11.29 | 10.55 | 11.04 | 11.04 | +0.41 (+3.86%) | 21,681,231 |
| 16 Oct 2023 | CNY | 10.52 | 10.7 | 10.34 | 10.63 | 10.63 | +0.09 (+0.85%) | 10,072,040 |
| 13 Oct 2023 | CNY | 10.57 | 10.75 | 10.45 | 10.54 | 10.54 | -0.01 (-0.09%) | 9,219,579 |
| 12 Oct 2023 | CNY | 10.77 | 10.82 | 10.52 | 10.55 | 10.55 | -0.25 (-2.31%) | 10,230,900 |
