| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 14.35 | 14.35 | 14.17 | 14.25 | 14.25 | -0.06 (-0.42%) | 1,243,250 |
| 9 Nov 2023 | CNY | 14.49 | 14.54 | 14.27 | 14.31 | 14.31 | -0.14 (-0.97%) | 1,398,056 |
| 8 Nov 2023 | CNY | 14.58 | 14.63 | 14.35 | 14.45 | 14.45 | -0.09 (-0.62%) | 1,499,155 |
| 7 Nov 2023 | CNY | 14.54 | 14.61 | 14.38 | 14.54 | 14.54 | +0.01 (+0.07%) | 1,556,499 |
| 6 Nov 2023 | CNY | 14.34 | 14.55 | 14.34 | 14.53 | 14.53 | +0.21 (+1.47%) | 1,616,025 |
| 3 Nov 2023 | CNY | 14.08 | 14.42 | 13.95 | 14.32 | 14.32 | +0.34 (+2.43%) | 2,052,750 |
| 2 Nov 2023 | CNY | 14.25 | 14.39 | 13.98 | 13.98 | 13.98 | -0.3 (-2.10%) | 1,248,250 |
| 1 Nov 2023 | CNY | 14.19 | 14.34 | 14.06 | 14.28 | 14.28 | +0.19 (+1.35%) | 1,561,100 |
| 31 Oct 2023 | CNY | 14.17 | 14.27 | 14.02 | 14.09 | 14.09 | -0.08 (-0.56%) | 1,256,750 |
| 30 Oct 2023 | CNY | 13.99 | 14.23 | 13.83 | 14.17 | 14.17 | +0.13 (+0.93%) | 1,883,907 |
| 27 Oct 2023 | CNY | 13.91 | 14.1 | 13.82 | 14.04 | 14.04 | +0.05 (+0.36%) | 1,545,350 |
| 26 Oct 2023 | CNY | 13.97 | 14.05 | 13.68 | 13.99 | 13.99 | +0.03 (+0.21%) | 1,491,450 |
| 25 Oct 2023 | CNY | 13.65 | 14.1 | 13.65 | 13.96 | 13.96 | +0.35 (+2.57%) | 1,839,000 |
| 24 Oct 2023 | CNY | 13.29 | 13.73 | 13.2 | 13.61 | 13.61 | +0.44 (+3.34%) | 1,885,400 |
| 23 Oct 2023 | CNY | 13.68 | 13.68 | 13.07 | 13.17 | 13.17 | -0.45 (-3.30%) | 1,897,900 |
| 20 Oct 2023 | CNY | 13.61 | 14.05 | 13.54 | 13.62 | 13.62 | -0.04 (-0.29%) | 1,686,657 |
| 19 Oct 2023 | CNY | 13.78 | 13.99 | 13.13 | 13.66 | 13.66 | -0.12 (-0.87%) | 1,696,058 |
| 18 Oct 2023 | CNY | 13.98 | 14 | 13.7 | 13.78 | 13.78 | -0.34 (-2.41%) | 2,450,200 |
| 17 Oct 2023 | CNY | 14.03 | 14.49 | 13.89 | 14.12 | 14.12 | +0.11 (+0.79%) | 2,670,850 |
| 16 Oct 2023 | CNY | 14.04 | 14.22 | 13.93 | 14.01 | 14.01 | -0.03 (-0.21%) | 1,774,181 |
| 13 Oct 2023 | CNY | 14.3 | 14.35 | 14.04 | 14.04 | 14.04 | -0.34 (-2.36%) | 1,357,889 |
| 12 Oct 2023 | CNY | 14.43 | 14.47 | 14.2 | 14.38 | 14.38 | -0.01 (-0.07%) | 1,568,100 |
| 11 Oct 2023 | CNY | 14.59 | 14.59 | 14.28 | 14.39 | 14.39 | -0.08 (-0.55%) | 1,266,350 |
| 10 Oct 2023 | CNY | 14.75 | 14.75 | 14.43 | 14.47 | 14.47 | -0.15 (-1.03%) | 1,215,583 |
| 9 Oct 2023 | CNY | 14.59 | 14.74 | 14.47 | 14.62 | 14.62 | +0.03 (+0.21%) | 1,290,050 |
| 28 Sep 2023 | CNY | 14.52 | 14.7 | 14.5 | 14.59 | 14.59 | +0.09 (+0.62%) | 1,044,500 |
| 27 Sep 2023 | CNY | 14.49 | 14.7 | 14.28 | 14.5 | 14.5 | +0.06 (+0.42%) | 1,356,400 |
| 26 Sep 2023 | CNY | 14.3 | 14.59 | 14.23 | 14.44 | 14.44 | +0.11 (+0.77%) | 1,663,500 |
| 25 Sep 2023 | CNY | 14.4 | 14.6 | 14.28 | 14.33 | 14.33 | -0.07 (-0.49%) | 1,504,450 |
| 22 Sep 2023 | CNY | 13.77 | 14.44 | 13.73 | 14.4 | 14.4 | +0.61 (+4.42%) | 2,610,250 |
