| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 12.71 | 12.75 | 12.57 | 12.62 | 12.62 | -0.09 (-0.71%) | 4,009,034 |
| 28 Nov 2023 | CNY | 12.59 | 12.74 | 12.53 | 12.71 | 12.71 | +0.14 (+1.11%) | 3,749,100 |
| 27 Nov 2023 | CNY | 12.5 | 12.65 | 12.45 | 12.57 | 12.57 | +0.08 (+0.64%) | 3,969,254 |
| 24 Nov 2023 | CNY | 12.64 | 12.72 | 12.43 | 12.49 | 12.49 | -0.2 (-1.58%) | 2,975,037 |
| 23 Nov 2023 | CNY | 12.51 | 12.7 | 12.48 | 12.69 | 12.69 | +0.17 (+1.36%) | 3,291,475 |
| 22 Nov 2023 | CNY | 12.61 | 12.7 | 12.52 | 12.52 | 12.52 | -0.11 (-0.87%) | 3,328,601 |
| 21 Nov 2023 | CNY | 12.89 | 12.89 | 12.61 | 12.63 | 12.63 | -0.22 (-1.71%) | 3,254,333 |
| 20 Nov 2023 | CNY | 12.66 | 12.87 | 12.66 | 12.85 | 12.85 | +0.23 (+1.82%) | 4,377,500 |
| 17 Nov 2023 | CNY | 12.59 | 12.65 | 12.45 | 12.62 | 12.62 | +0.07 (+0.56%) | 2,871,088 |
| 16 Nov 2023 | CNY | 12.54 | 12.69 | 12.52 | 12.55 | 12.55 | -0.03 (-0.24%) | 3,017,488 |
| 15 Nov 2023 | CNY | 12.71 | 12.77 | 12.53 | 12.58 | 12.58 | -0.13 (-1.02%) | 4,279,677 |
| 14 Nov 2023 | CNY | 12.6 | 12.8 | 12.58 | 12.71 | 12.71 | +0.05 (+0.39%) | 5,653,448 |
| 13 Nov 2023 | CNY | 12.12 | 12.67 | 12.11 | 12.66 | 12.66 | +0.49 (+4.03%) | 8,107,661 |
| 10 Nov 2023 | CNY | 12.13 | 12.19 | 11.98 | 12.17 | 12.17 | +0.08 (+0.66%) | 2,845,789 |
| 9 Nov 2023 | CNY | 12.23 | 12.23 | 12.06 | 12.09 | 12.09 | -0.14 (-1.14%) | 3,086,127 |
| 8 Nov 2023 | CNY | 12.25 | 12.3 | 12.15 | 12.23 | 12.23 | -0.04 (-0.33%) | 2,632,708 |
| 7 Nov 2023 | CNY | 12.17 | 12.3 | 12.11 | 12.27 | 12.27 | +0.04 (+0.33%) | 4,442,914 |
| 6 Nov 2023 | CNY | 12.2 | 12.28 | 12.08 | 12.23 | 12.23 | +0.01 (+0.08%) | 4,964,788 |
| 3 Nov 2023 | CNY | 11.89 | 12.34 | 11.89 | 12.22 | 12.22 | +0.36 (+3.04%) | 5,971,147 |
| 2 Nov 2023 | CNY | 12.04 | 12.14 | 11.85 | 11.86 | 11.86 | -0.18 (-1.50%) | 3,577,958 |
| 1 Nov 2023 | CNY | 11.9 | 12.15 | 11.9 | 12.04 | 12.04 | +0.12 (+1.01%) | 4,045,500 |
| 31 Oct 2023 | CNY | 11.98 | 12.18 | 11.83 | 11.92 | 11.92 | -0.09 (-0.75%) | 5,381,000 |
| 30 Oct 2023 | CNY | 11.86 | 12.06 | 11.77 | 12.01 | 12.01 | +0.02 (+0.17%) | 6,393,906 |
| 27 Oct 2023 | CNY | 12.34 | 12.52 | 11.76 | 11.99 | 11.99 | -0.4 (-3.23%) | 9,241,193 |
| 26 Oct 2023 | CNY | 12.08 | 12.44 | 11.95 | 12.39 | 12.39 | +0.2 (+1.64%) | 3,786,693 |
| 25 Oct 2023 | CNY | 11.96 | 12.3 | 11.92 | 12.19 | 12.19 | +0.22 (+1.84%) | 3,892,680 |
| 24 Oct 2023 | CNY | 11.82 | 12.02 | 11.75 | 11.97 | 11.97 | +0.1 (+0.84%) | 3,301,100 |
| 23 Oct 2023 | CNY | 11.89 | 12.1 | 11.75 | 11.87 | 11.87 | -0.09 (-0.75%) | 2,969,783 |
| 20 Oct 2023 | CNY | 12.22 | 12.26 | 11.94 | 11.96 | 11.96 | -0.32 (-2.61%) | 3,264,300 |
| 19 Oct 2023 | CNY | 12.22 | 12.45 | 12.2 | 12.28 | 12.28 | +0.03 (+0.24%) | 3,526,266 |
