| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 14.34 | 14.34 | 13.2 | 13.72 | 13.72 | -0.4 (-2.83%) | 7,772,900 |
| 3 Nov 2023 | CNY | 14.3 | 14.63 | 14.05 | 14.12 | 14.12 | -0.04 (-0.28%) | 2,590,160 |
| 2 Nov 2023 | CNY | 14.58 | 14.84 | 14.11 | 14.16 | 14.16 | -0.34 (-2.34%) | 2,885,816 |
| 1 Nov 2023 | CNY | 14.07 | 14.78 | 14.07 | 14.5 | 14.5 | +0.4 (+2.84%) | 3,705,220 |
| 31 Oct 2023 | CNY | 14.31 | 14.96 | 14.02 | 14.1 | 14.1 | -0.17 (-1.19%) | 4,460,658 |
| 30 Oct 2023 | CNY | 13.84 | 14.39 | 13.66 | 14.27 | 14.27 | +0.42 (+3.03%) | 4,082,658 |
| 27 Oct 2023 | CNY | 13.48 | 14.05 | 13.44 | 13.85 | 13.85 | +0.27 (+1.99%) | 4,204,700 |
| 26 Oct 2023 | CNY | 13.66 | 13.8 | 13.51 | 13.58 | 13.58 | +0.05 (+0.37%) | 3,453,015 |
| 25 Oct 2023 | CNY | 13.89 | 13.89 | 13.4 | 13.53 | 13.53 | -0.09 (-0.66%) | 3,136,100 |
| 24 Oct 2023 | CNY | 13.17 | 13.74 | 12.96 | 13.62 | 13.62 | +0.63 (+4.85%) | 3,427,920 |
| 23 Oct 2023 | CNY | 13.28 | 13.52 | 12.88 | 12.99 | 12.99 | -0.41 (-3.06%) | 3,961,200 |
| 20 Oct 2023 | CNY | 13.46 | 13.72 | 13.26 | 13.4 | 13.4 | -0.14 (-1.03%) | 2,153,280 |
| 19 Oct 2023 | CNY | 13.55 | 13.99 | 13.45 | 13.54 | 13.54 | -0.12 (-0.88%) | 2,956,100 |
| 18 Oct 2023 | CNY | 13.81 | 14.15 | 13.61 | 13.66 | 13.66 | -0.18 (-1.30%) | 2,401,715 |
| 17 Oct 2023 | CNY | 13.8 | 14 | 13.76 | 13.84 | 13.84 | -0.1 (-0.72%) | 1,853,800 |
| 16 Oct 2023 | CNY | 13.94 | 14 | 13.69 | 13.94 | 13.94 | +0.06 (+0.43%) | 3,820,100 |
| 13 Oct 2023 | CNY | 13.71 | 14.17 | 13.4 | 13.88 | 13.88 | +0.16 (+1.17%) | 4,097,100 |
| 12 Oct 2023 | CNY | 13.5 | 13.77 | 13.42 | 13.72 | 13.72 | +0.24 (+1.78%) | 2,727,200 |
| 11 Oct 2023 | CNY | 13.87 | 13.98 | 13.26 | 13.48 | 13.48 | -0.39 (-2.81%) | 3,946,500 |
| 10 Oct 2023 | CNY | 13.9 | 14.13 | 13.76 | 13.87 | 13.87 | -0.04 (-0.29%) | 5,332,440 |
| 9 Oct 2023 | CNY | 13.25 | 13.99 | 13.25 | 13.91 | 13.91 | +0.68 (+5.14%) | 5,454,340 |
| 28 Sep 2023 | CNY | 12.73 | 13.29 | 12.73 | 13.23 | 13.23 | +0.55 (+4.34%) | 3,377,700 |
| 27 Sep 2023 | CNY | 12.91 | 12.94 | 12.68 | 12.68 | 12.68 | -0.16 (-1.25%) | 2,052,400 |
| 26 Sep 2023 | CNY | 12.95 | 13.07 | 12.74 | 12.84 | 12.84 | -0.1 (-0.77%) | 2,032,717 |
| 25 Sep 2023 | CNY | 12.72 | 13.27 | 12.6 | 12.94 | 12.94 | +0.36 (+2.86%) | 4,122,840 |
| 22 Sep 2023 | CNY | 12.4 | 12.62 | 11.97 | 12.58 | 12.58 | +0.24 (+1.94%) | 2,237,117 |
| 21 Sep 2023 | CNY | 12.38 | 12.6 | 12.21 | 12.34 | 12.34 | -0.04 (-0.32%) | 2,087,100 |
| 20 Sep 2023 | CNY | 12.51 | 12.77 | 12.32 | 12.38 | 12.38 | -0.2 (-1.59%) | 2,396,300 |
| 19 Sep 2023 | CNY | 12.98 | 13 | 12.47 | 12.58 | 12.58 | -0.38 (-2.93%) | 3,616,200 |
| 18 Sep 2023 | CNY | 12.27 | 13.32 | 12.15 | 12.96 | 12.96 | +0.77 (+6.32%) | 8,037,940 |
