| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 13.21 | 13.21 | 12.72 | 12.77 | 12.77 | -0.51 (-3.84%) | 21,351,140 |
| 24 Nov 2023 | CNY | 13.63 | 13.63 | 13.27 | 13.28 | 13.28 | -0.35 (-2.57%) | 15,837,880 |
| 23 Nov 2023 | CNY | 13.5 | 13.63 | 13.2 | 13.63 | 13.63 | +0.1 (+0.74%) | 17,579,250 |
| 22 Nov 2023 | CNY | 13.94 | 13.95 | 13.5 | 13.53 | 13.53 | -0.49 (-3.50%) | 23,643,990 |
| 21 Nov 2023 | CNY | 14.19 | 14.3 | 13.98 | 14.02 | 14.02 | -0.24 (-1.68%) | 18,321,100 |
| 20 Nov 2023 | CNY | 14.49 | 14.55 | 14.14 | 14.26 | 14.26 | -0.23 (-1.59%) | 18,159,990 |
| 17 Nov 2023 | CNY | 14.01 | 14.77 | 13.98 | 14.49 | 14.49 | +0.4 (+2.84%) | 26,067,640 |
| 16 Nov 2023 | CNY | 14.5 | 14.52 | 14.08 | 14.09 | 14.09 | -0.47 (-3.23%) | 21,007,600 |
| 15 Nov 2023 | CNY | 14.39 | 14.68 | 14.38 | 14.56 | 14.56 | +0.26 (+1.82%) | 26,636,100 |
| 14 Nov 2023 | CNY | 14.71 | 14.71 | 14.26 | 14.3 | 14.3 | -0.38 (-2.59%) | 22,824,990 |
| 13 Nov 2023 | CNY | 14.61 | 14.75 | 14.48 | 14.68 | 14.68 | +0.08 (+0.55%) | 10,265,500 |
| 10 Nov 2023 | CNY | 14.96 | 14.96 | 14.54 | 14.6 | 14.6 | -0.3 (-2.01%) | 12,948,940 |
| 9 Nov 2023 | CNY | 14.86 | 15.16 | 14.72 | 14.9 | 14.9 | +0.1 (+0.68%) | 17,635,310 |
| 8 Nov 2023 | CNY | 14.83 | 15.15 | 14.7 | 14.8 | 14.8 | -0.08 (-0.54%) | 25,570,480 |
| 7 Nov 2023 | CNY | 14.22 | 15.35 | 13.99 | 14.88 | 14.88 | +0.68 (+4.79%) | 49,574,770 |
| 6 Nov 2023 | CNY | 13.47 | 14.3 | 13.46 | 14.2 | 14.2 | +0.65 (+4.80%) | 28,334,450 |
| 3 Nov 2023 | CNY | 13.51 | 13.64 | 13.32 | 13.55 | 13.55 | +0.04 (+0.30%) | 13,947,450 |
| 2 Nov 2023 | CNY | 13.96 | 14.02 | 13.46 | 13.51 | 13.51 | -0.41 (-2.95%) | 14,164,200 |
| 1 Nov 2023 | CNY | 14.13 | 14.17 | 13.9 | 13.92 | 13.92 | -0.16 (-1.14%) | 9,679,900 |
| 31 Oct 2023 | CNY | 14.21 | 14.3 | 13.98 | 14.08 | 14.08 | -0.23 (-1.61%) | 13,994,850 |
| 30 Oct 2023 | CNY | 14.2 | 14.45 | 14.19 | 14.31 | 14.31 | -0.12 (-0.83%) | 16,981,900 |
| 27 Oct 2023 | CNY | 13.8 | 14.65 | 13.67 | 14.43 | 14.43 | +0.59 (+4.26%) | 31,423,200 |
| 26 Oct 2023 | CNY | 13.88 | 13.88 | 13.52 | 13.84 | 13.84 | -0.07 (-0.50%) | 10,745,800 |
| 25 Oct 2023 | CNY | 13.96 | 14.14 | 13.9 | 13.91 | 13.91 | -0.02 (-0.14%) | 9,802,730 |
| 24 Oct 2023 | CNY | 13.46 | 13.95 | 13.46 | 13.93 | 13.93 | +0.49 (+3.65%) | 16,582,390 |
| 23 Oct 2023 | CNY | 14.16 | 14.16 | 13.33 | 13.44 | 13.44 | -0.73 (-5.15%) | 15,329,200 |
| 20 Oct 2023 | CNY | 13.73 | 14.44 | 13.7 | 14.17 | 14.17 | +0.36 (+2.61%) | 20,202,150 |
| 19 Oct 2023 | CNY | 13.73 | 14.29 | 13.68 | 13.81 | 13.81 | -0.08 (-0.58%) | 10,466,240 |
| 18 Oct 2023 | CNY | 14.26 | 14.28 | 13.86 | 13.89 | 13.89 | -0.36 (-2.53%) | 9,704,770 |
| 17 Oct 2023 | CNY | 14.5 | 14.62 | 14.17 | 14.25 | 14.25 | -0.15 (-1.04%) | 12,549,160 |
