| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 13.62 | 13.66 | 13.52 | 13.57 | 13.57 | -0.08 (-0.59%) | 12,921,163 |
| 16 Nov 2023 | CNY | 13.78 | 13.82 | 13.65 | 13.65 | 13.65 | -0.14 (-1.02%) | 11,348,744 |
| 15 Nov 2023 | CNY | 13.95 | 13.97 | 13.75 | 13.79 | 13.79 | -0.07 (-0.51%) | 15,732,335 |
| 14 Nov 2023 | CNY | 13.86 | 13.98 | 13.82 | 13.86 | 13.86 | 0.0 (0.0%) | 16,720,212 |
| 13 Nov 2023 | CNY | 13.67 | 13.87 | 13.63 | 13.86 | 13.86 | +0.19 (+1.39%) | 18,169,054 |
| 10 Nov 2023 | CNY | 13.66 | 13.72 | 13.57 | 13.67 | 13.67 | 0.0 (0.0%) | 11,808,156 |
| 9 Nov 2023 | CNY | 13.71 | 13.77 | 13.65 | 13.67 | 13.67 | -0.07 (-0.51%) | 10,853,411 |
| 8 Nov 2023 | CNY | 13.73 | 13.81 | 13.64 | 13.74 | 13.74 | 0.0 (0.0%) | 16,201,048 |
| 7 Nov 2023 | CNY | 13.76 | 13.85 | 13.71 | 13.74 | 13.74 | -0.05 (-0.36%) | 14,055,202 |
| 6 Nov 2023 | CNY | 13.62 | 13.82 | 13.62 | 13.79 | 13.79 | +0.19 (+1.40%) | 17,975,637 |
| 3 Nov 2023 | CNY | 13.46 | 13.66 | 13.44 | 13.6 | 13.6 | +0.14 (+1.04%) | 13,101,536 |
| 2 Nov 2023 | CNY | 13.64 | 13.71 | 13.44 | 13.46 | 13.46 | -0.2 (-1.46%) | 14,481,091 |
| 1 Nov 2023 | CNY | 13.62 | 13.74 | 13.52 | 13.66 | 13.66 | +0.01 (+0.07%) | 14,432,341 |
| 31 Oct 2023 | CNY | 13.62 | 13.71 | 13.56 | 13.65 | 13.65 | +0.03 (+0.22%) | 14,917,431 |
| 30 Oct 2023 | CNY | 13.45 | 13.71 | 13.41 | 13.62 | 13.62 | +0.14 (+1.04%) | 20,084,465 |
| 27 Oct 2023 | CNY | 13.31 | 13.52 | 13.31 | 13.48 | 13.48 | +0.09 (+0.67%) | 18,859,659 |
| 26 Oct 2023 | CNY | 13.24 | 13.4 | 13.12 | 13.39 | 13.39 | +0.09 (+0.68%) | 18,754,937 |
| 25 Oct 2023 | CNY | 13.22 | 13.42 | 13.18 | 13.3 | 13.3 | +0.2 (+1.53%) | 23,311,547 |
| 24 Oct 2023 | CNY | 12.95 | 13.12 | 12.82 | 13.1 | 13.1 | +0.27 (+2.10%) | 25,176,255 |
| 23 Oct 2023 | CNY | 13.08 | 13.15 | 12.77 | 12.83 | 12.83 | -0.28 (-2.14%) | 25,870,989 |
| 20 Oct 2023 | CNY | 13.26 | 13.34 | 13.09 | 13.11 | 13.11 | -0.19 (-1.43%) | 17,441,170 |
| 19 Oct 2023 | CNY | 13.41 | 13.55 | 13.3 | 13.3 | 13.3 | -0.21 (-1.55%) | 17,856,099 |
| 18 Oct 2023 | CNY | 13.86 | 13.87 | 13.5 | 13.51 | 13.51 | -0.36 (-2.60%) | 23,170,436 |
| 17 Oct 2023 | CNY | 13.87 | 13.9 | 13.78 | 13.87 | 13.87 | 0.0 (0.0%) | 12,891,627 |
| 16 Oct 2023 | CNY | 14 | 14.12 | 13.83 | 13.87 | 13.87 | -0.14 (-1.00%) | 19,296,523 |
| 13 Oct 2023 | CNY | 14.13 | 14.15 | 13.97 | 14.01 | 14.01 | -0.17 (-1.20%) | 16,577,178 |
| 12 Oct 2023 | CNY | 14.22 | 14.25 | 14.03 | 14.18 | 14.18 | -0.01 (-0.07%) | 22,094,405 |
| 11 Oct 2023 | CNY | 14.29 | 14.34 | 14.15 | 14.19 | 14.19 | -0.1 (-0.70%) | 22,168,960 |
| 10 Oct 2023 | CNY | 14.33 | 14.37 | 14.26 | 14.29 | 14.29 | -0.04 (-0.28%) | 10,708,714 |
| 9 Oct 2023 | CNY | 14.17 | 14.39 | 14.16 | 14.33 | 14.33 | +0.17 (+1.20%) | 23,744,477 |
