| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 14.04 | 14.17 | 14.01 | 14.07 | 14.07 | +0.03 (+0.21%) | 1,493,700 |
| 28 Nov 2023 | CNY | 13.81 | 14.12 | 13.78 | 14.04 | 14.04 | +0.16 (+1.15%) | 1,419,000 |
| 27 Nov 2023 | CNY | 13.85 | 13.98 | 13.73 | 13.88 | 13.88 | -0.02 (-0.14%) | 1,672,900 |
| 24 Nov 2023 | CNY | 14.11 | 14.15 | 13.82 | 13.9 | 13.9 | -0.21 (-1.49%) | 1,468,900 |
| 23 Nov 2023 | CNY | 13.97 | 14.13 | 13.9 | 14.11 | 14.11 | +0.11 (+0.79%) | 1,207,900 |
| 22 Nov 2023 | CNY | 14.16 | 14.31 | 13.98 | 14 | 14 | -0.13 (-0.92%) | 1,541,600 |
| 21 Nov 2023 | CNY | 14.27 | 14.3 | 14 | 14.13 | 14.13 | -0.04 (-0.28%) | 1,751,700 |
| 20 Nov 2023 | CNY | 14.09 | 14.2 | 13.97 | 14.17 | 14.17 | +0.1 (+0.71%) | 1,467,750 |
| 17 Nov 2023 | CNY | 13.99 | 14.08 | 13.82 | 14.07 | 14.07 | +0.13 (+0.93%) | 1,491,600 |
| 16 Nov 2023 | CNY | 14.05 | 14.06 | 13.91 | 13.94 | 13.94 | -0.14 (-0.99%) | 1,647,950 |
| 15 Nov 2023 | CNY | 13.98 | 14.12 | 13.83 | 14.08 | 14.08 | +0.22 (+1.59%) | 1,992,900 |
| 14 Nov 2023 | CNY | 13.88 | 13.95 | 13.7 | 13.86 | 13.86 | -0.02 (-0.14%) | 1,517,800 |
| 13 Nov 2023 | CNY | 13.66 | 13.89 | 13.65 | 13.88 | 13.88 | +0.23 (+1.68%) | 1,856,600 |
| 10 Nov 2023 | CNY | 13.68 | 13.76 | 13.52 | 13.65 | 13.65 | -0.03 (-0.22%) | 1,605,100 |
| 9 Nov 2023 | CNY | 13.55 | 13.71 | 13.53 | 13.68 | 13.68 | +0.06 (+0.44%) | 1,763,130 |
| 8 Nov 2023 | CNY | 13.7 | 13.79 | 13.54 | 13.62 | 13.62 | +0.03 (+0.22%) | 1,580,000 |
| 7 Nov 2023 | CNY | 13.6 | 13.71 | 13.54 | 13.59 | 13.59 | -0.01 (-0.07%) | 1,287,700 |
| 6 Nov 2023 | CNY | 13.44 | 13.61 | 13.34 | 13.6 | 13.6 | +0.23 (+1.72%) | 1,934,850 |
| 3 Nov 2023 | CNY | 13.3 | 13.49 | 13.24 | 13.37 | 13.37 | +0.16 (+1.21%) | 1,594,050 |
| 2 Nov 2023 | CNY | 13.3 | 13.48 | 13.2 | 13.21 | 13.21 | -0.16 (-1.20%) | 1,318,900 |
| 1 Nov 2023 | CNY | 13.31 | 13.44 | 13.12 | 13.37 | 13.37 | +0.05 (+0.38%) | 1,752,100 |
| 31 Oct 2023 | CNY | 13.19 | 13.38 | 13.16 | 13.32 | 13.32 | +0.14 (+1.06%) | 2,264,970 |
| 30 Oct 2023 | CNY | 13.01 | 13.24 | 12.88 | 13.18 | 13.18 | +0.16 (+1.23%) | 2,435,970 |
| 27 Oct 2023 | CNY | 12.75 | 13.08 | 12.75 | 13.02 | 13.02 | +0.27 (+2.12%) | 1,855,150 |
| 26 Oct 2023 | CNY | 12.77 | 12.9 | 12.51 | 12.75 | 12.75 | -0.07 (-0.55%) | 1,589,550 |
| 25 Oct 2023 | CNY | 12.32 | 12.87 | 12.32 | 12.82 | 12.82 | +0.56 (+4.57%) | 2,502,150 |
| 24 Oct 2023 | CNY | 11.88 | 12.3 | 11.85 | 12.26 | 12.26 | +0.43 (+3.63%) | 1,901,800 |
| 23 Oct 2023 | CNY | 12.17 | 12.17 | 11.77 | 11.83 | 11.83 | -0.35 (-2.87%) | 1,430,150 |
| 20 Oct 2023 | CNY | 12.37 | 12.5 | 12.15 | 12.18 | 12.18 | -0.2 (-1.62%) | 1,069,950 |
| 19 Oct 2023 | CNY | 12.36 | 12.68 | 12.34 | 12.38 | 12.38 | -0.05 (-0.40%) | 1,289,650 |
