| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 13.63 | 13.74 | 13.47 | 13.65 | 13.65 | +0.07 (+0.52%) | 2,781,000 |
| 30 Nov 2023 | CNY | 13.77 | 13.8 | 13.45 | 13.58 | 13.58 | -0.15 (-1.09%) | 3,130,750 |
| 29 Nov 2023 | CNY | 13.75 | 13.94 | 13.65 | 13.73 | 13.73 | -0.01 (-0.07%) | 3,121,900 |
| 28 Nov 2023 | CNY | 13.87 | 14.07 | 13.7 | 13.74 | 13.74 | -0.12 (-0.87%) | 3,833,655 |
| 27 Nov 2023 | CNY | 13.72 | 13.95 | 13.65 | 13.86 | 13.86 | +0.12 (+0.87%) | 3,061,650 |
| 24 Nov 2023 | CNY | 13.94 | 13.97 | 13.66 | 13.74 | 13.74 | -0.21 (-1.51%) | 3,272,489 |
| 23 Nov 2023 | CNY | 13.61 | 13.98 | 13.61 | 13.95 | 13.95 | +0.31 (+2.27%) | 4,048,331 |
| 22 Nov 2023 | CNY | 13.81 | 13.9 | 13.62 | 13.64 | 13.64 | -0.17 (-1.23%) | 3,089,600 |
| 21 Nov 2023 | CNY | 14.1 | 14.1 | 13.77 | 13.81 | 13.81 | -0.24 (-1.71%) | 4,241,554 |
| 20 Nov 2023 | CNY | 13.92 | 14.14 | 13.85 | 14.05 | 14.05 | +0.21 (+1.52%) | 5,384,800 |
| 17 Nov 2023 | CNY | 13.72 | 13.92 | 13.71 | 13.84 | 13.84 | +0.06 (+0.44%) | 3,939,392 |
| 16 Nov 2023 | CNY | 13.86 | 14.1 | 13.72 | 13.78 | 13.78 | -0.08 (-0.58%) | 5,139,831 |
| 15 Nov 2023 | CNY | 14.04 | 14.11 | 13.8 | 13.86 | 13.86 | -0.11 (-0.79%) | 3,785,600 |
| 14 Nov 2023 | CNY | 13.99 | 14.09 | 13.86 | 13.97 | 13.97 | -0.03 (-0.21%) | 5,897,528 |
| 13 Nov 2023 | CNY | 13.65 | 14.07 | 13.45 | 14 | 14 | +0.33 (+2.41%) | 8,874,200 |
| 10 Nov 2023 | CNY | 13.42 | 13.77 | 13.34 | 13.67 | 13.67 | +0.24 (+1.79%) | 5,973,028 |
| 9 Nov 2023 | CNY | 13.54 | 13.64 | 13.33 | 13.43 | 13.43 | -0.13 (-0.96%) | 4,224,950 |
| 8 Nov 2023 | CNY | 13.75 | 13.79 | 13.45 | 13.56 | 13.56 | -0.19 (-1.38%) | 6,069,000 |
| 7 Nov 2023 | CNY | 13.34 | 13.88 | 13.34 | 13.75 | 13.75 | +0.3 (+2.23%) | 9,678,702 |
| 6 Nov 2023 | CNY | 13.24 | 13.48 | 13.16 | 13.45 | 13.45 | +0.26 (+1.97%) | 5,001,650 |
| 3 Nov 2023 | CNY | 13 | 13.27 | 12.96 | 13.19 | 13.19 | +0.24 (+1.85%) | 4,308,500 |
| 2 Nov 2023 | CNY | 13.16 | 13.33 | 12.93 | 12.95 | 12.95 | -0.31 (-2.34%) | 5,688,550 |
| 1 Nov 2023 | CNY | 13.21 | 13.48 | 13.14 | 13.26 | 13.26 | -0.07 (-0.53%) | 7,385,931 |
| 31 Oct 2023 | CNY | 13.07 | 13.62 | 12.96 | 13.33 | 13.33 | +0.23 (+1.76%) | 10,400,984 |
| 30 Oct 2023 | CNY | 13.4 | 13.4 | 12.76 | 13.1 | 13.1 | +0.08 (+0.61%) | 8,717,273 |
| 27 Oct 2023 | CNY | 12.96 | 13.08 | 12.76 | 13.02 | 13.02 | +0.06 (+0.46%) | 7,402,150 |
| 26 Oct 2023 | CNY | 12.75 | 13.07 | 12.44 | 12.96 | 12.96 | +0.26 (+2.05%) | 9,915,300 |
| 25 Oct 2023 | CNY | 12.8 | 12.91 | 12.58 | 12.7 | 12.7 | +0.13 (+1.03%) | 7,273,381 |
| 24 Oct 2023 | CNY | 12.42 | 12.84 | 12.36 | 12.57 | 12.57 | +0.21 (+1.70%) | 8,694,000 |
| 23 Oct 2023 | CNY | 12.28 | 12.56 | 12.21 | 12.36 | 12.36 | +0.01 (+0.08%) | 3,688,325 |
