| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 13.95 | 14.83 | 13.89 | 14.82 | 14.82 | +0.74 (+5.26%) | 4,162,670 |
| 24 Nov 2023 | CNY | 14.1 | 14.17 | 13.8 | 14.08 | 14.08 | -0.03 (-0.21%) | 1,667,150 |
| 23 Nov 2023 | CNY | 13.85 | 14.28 | 13.79 | 14.11 | 14.11 | +0.27 (+1.95%) | 1,707,100 |
| 22 Nov 2023 | CNY | 14.04 | 14.15 | 13.83 | 13.84 | 13.84 | -0.26 (-1.84%) | 1,567,510 |
| 21 Nov 2023 | CNY | 14.3 | 14.36 | 14.04 | 14.1 | 14.1 | -0.16 (-1.12%) | 1,878,340 |
| 20 Nov 2023 | CNY | 14.49 | 14.49 | 14.18 | 14.26 | 14.26 | 0.0 (0.0%) | 2,133,720 |
| 17 Nov 2023 | CNY | 14.2 | 14.34 | 14.14 | 14.26 | 14.26 | +0.01 (+0.07%) | 1,727,670 |
| 16 Nov 2023 | CNY | 14.59 | 14.67 | 14.2 | 14.25 | 14.25 | -0.25 (-1.72%) | 2,902,180 |
| 15 Nov 2023 | CNY | 14.21 | 14.73 | 14.07 | 14.5 | 14.5 | +0.29 (+2.04%) | 3,410,430 |
| 14 Nov 2023 | CNY | 14.2 | 14.43 | 14.03 | 14.21 | 14.21 | 0.0 (0.0%) | 2,179,000 |
| 13 Nov 2023 | CNY | 13.98 | 14.34 | 13.8 | 14.21 | 14.21 | +0.32 (+2.30%) | 2,781,900 |
| 10 Nov 2023 | CNY | 13.76 | 14 | 13.61 | 13.89 | 13.89 | +0.03 (+0.22%) | 1,760,580 |
| 9 Nov 2023 | CNY | 14 | 14.06 | 13.77 | 13.86 | 13.86 | -0.06 (-0.43%) | 1,762,750 |
| 8 Nov 2023 | CNY | 14.02 | 14.05 | 13.75 | 13.92 | 13.92 | -0.09 (-0.64%) | 2,353,230 |
| 7 Nov 2023 | CNY | 13.6 | 14.16 | 13.51 | 14.01 | 14.01 | +0.4 (+2.94%) | 2,983,580 |
| 6 Nov 2023 | CNY | 13.1 | 13.63 | 13.07 | 13.61 | 13.61 | +0.55 (+4.21%) | 2,141,430 |
| 3 Nov 2023 | CNY | 12.52 | 13.22 | 12.52 | 13.06 | 13.06 | +0.51 (+4.06%) | 3,072,730 |
| 2 Nov 2023 | CNY | 12.78 | 12.91 | 12.52 | 12.55 | 12.55 | -0.06 (-0.48%) | 2,088,980 |
| 1 Nov 2023 | CNY | 12.53 | 12.75 | 12.52 | 12.61 | 12.61 | +0.09 (+0.72%) | 2,366,500 |
| 31 Oct 2023 | CNY | 12.78 | 12.93 | 12.34 | 12.52 | 12.52 | -0.26 (-2.03%) | 2,195,960 |
| 30 Oct 2023 | CNY | 12.59 | 12.81 | 12.19 | 12.78 | 12.78 | +0.27 (+2.16%) | 2,491,320 |
| 27 Oct 2023 | CNY | 12.73 | 12.95 | 12.44 | 12.51 | 12.51 | -0.28 (-2.19%) | 2,172,700 |
| 26 Oct 2023 | CNY | 12.7 | 12.82 | 12.45 | 12.79 | 12.79 | -0.03 (-0.23%) | 2,247,840 |
| 25 Oct 2023 | CNY | 13.37 | 13.39 | 12.51 | 12.82 | 12.82 | -0.56 (-4.19%) | 3,342,870 |
| 24 Oct 2023 | CNY | 12.94 | 13.43 | 12.74 | 13.38 | 13.38 | +0.44 (+3.40%) | 1,681,900 |
| 23 Oct 2023 | CNY | 13.21 | 13.36 | 12.81 | 12.94 | 12.94 | -0.31 (-2.34%) | 1,572,750 |
| 20 Oct 2023 | CNY | 13.38 | 13.67 | 13.19 | 13.25 | 13.25 | -0.12 (-0.90%) | 1,375,480 |
| 19 Oct 2023 | CNY | 13.67 | 13.73 | 13.24 | 13.37 | 13.37 | +0.05 (+0.38%) | 1,469,040 |
| 18 Oct 2023 | CNY | 13.52 | 13.64 | 13.25 | 13.32 | 13.32 | -0.31 (-2.27%) | 1,276,630 |
| 17 Oct 2023 | CNY | 13.78 | 13.78 | 13.52 | 13.63 | 13.63 | -0.02 (-0.15%) | 1,248,580 |
