| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 13.7 | 14.05 | 13.46 | 13.93 | 13.93 | +0.1 (+0.72%) | 26,385,044 |
| 21 Nov 2023 | CNY | 13.5 | 13.89 | 13.46 | 13.83 | 13.83 | +0.29 (+2.14%) | 28,193,932 |
| 20 Nov 2023 | CNY | 13.71 | 13.76 | 13.39 | 13.54 | 13.54 | -0.31 (-2.24%) | 30,607,054 |
| 17 Nov 2023 | CNY | 13.97 | 14.35 | 13.64 | 13.85 | 13.85 | +0.03 (+0.22%) | 21,091,422 |
| 16 Nov 2023 | CNY | 13.73 | 13.84 | 13.62 | 13.82 | 13.82 | +0.02 (+0.14%) | 12,137,954 |
| 15 Nov 2023 | CNY | 13.63 | 13.84 | 13.59 | 13.8 | 13.8 | -0.05 (-0.36%) | 15,472,594 |
| 14 Nov 2023 | CNY | 13.68 | 13.93 | 13.63 | 13.85 | 13.85 | +0.18 (+1.32%) | 16,870,635 |
| 13 Nov 2023 | CNY | 14.09 | 14.14 | 13.58 | 13.67 | 13.67 | -0.48 (-3.39%) | 24,577,607 |
| 10 Nov 2023 | CNY | 14 | 14.25 | 13.85 | 14.15 | 14.15 | +0.22 (+1.58%) | 17,223,933 |
| 9 Nov 2023 | CNY | 13.7 | 14.01 | 13.68 | 13.93 | 13.93 | +0.09 (+0.65%) | 17,772,838 |
| 8 Nov 2023 | CNY | 14 | 14.08 | 13.72 | 13.84 | 13.84 | -0.45 (-3.15%) | 26,730,638 |
| 7 Nov 2023 | CNY | 14.53 | 14.53 | 14.15 | 14.29 | 14.29 | -0.25 (-1.72%) | 16,839,262 |
| 6 Nov 2023 | CNY | 14.49 | 14.56 | 13.9 | 14.54 | 14.54 | +0.05 (+0.35%) | 23,959,112 |
| 3 Nov 2023 | CNY | 14.32 | 14.55 | 14.18 | 14.49 | 14.49 | +0.02 (+0.14%) | 17,472,783 |
| 2 Nov 2023 | CNY | 14.58 | 14.76 | 14.21 | 14.47 | 14.47 | +0.15 (+1.05%) | 25,425,421 |
| 1 Nov 2023 | CNY | 14.43 | 14.55 | 14.14 | 14.32 | 14.32 | -0.1 (-0.69%) | 18,471,342 |
| 31 Oct 2023 | CNY | 13.9 | 14.55 | 13.8 | 14.42 | 14.42 | +0.25 (+1.76%) | 36,883,432 |
| 30 Oct 2023 | CNY | 13.79 | 14.25 | 13.78 | 14.17 | 14.17 | +0.64 (+4.73%) | 36,315,849 |
| 27 Oct 2023 | CNY | 13.15 | 13.6 | 13.13 | 13.53 | 13.53 | +0.53 (+4.08%) | 31,199,755 |
| 26 Oct 2023 | CNY | 13.1 | 13.11 | 12.72 | 13 | 13 | -0.16 (-1.22%) | 18,186,200 |
| 25 Oct 2023 | CNY | 13.38 | 13.59 | 13.08 | 13.16 | 13.16 | -0.04 (-0.30%) | 20,157,435 |
| 24 Oct 2023 | CNY | 13.19 | 13.26 | 12.87 | 13.2 | 13.2 | +0.09 (+0.69%) | 20,637,384 |
| 23 Oct 2023 | CNY | 13.32 | 13.43 | 13.01 | 13.11 | 13.11 | -0.42 (-3.10%) | 18,391,905 |
| 20 Oct 2023 | CNY | 13.66 | 13.97 | 13.48 | 13.53 | 13.53 | -0.29 (-2.10%) | 17,025,700 |
| 19 Oct 2023 | CNY | 13.98 | 14.06 | 13.68 | 13.82 | 13.82 | -0.22 (-1.57%) | 23,502,995 |
| 18 Oct 2023 | CNY | 13.89 | 14.49 | 13.87 | 14.04 | 14.04 | +0.21 (+1.52%) | 43,795,313 |
| 17 Oct 2023 | CNY | 13.94 | 14 | 13.6 | 13.83 | 13.83 | -0.15 (-1.07%) | 44,087,534 |
| 16 Oct 2023 | CNY | 12.99 | 13.98 | 12.99 | 13.98 | 13.98 | +1.27 (+9.99%) | 52,810,585 |
| 13 Oct 2023 | CNY | 12.74 | 12.9 | 12.64 | 12.71 | 12.71 | +0.01 (+0.08%) | 18,133,978 |
| 12 Oct 2023 | CNY | 12.83 | 12.91 | 12.68 | 12.7 | 12.7 | -0.15 (-1.17%) | 22,330,545 |
