| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 14.19 | 14.29 | 14.14 | 14.2 | 14.2 | +0.02 (+0.14%) | 31,895,928 |
| 13 Nov 2023 | CNY | 14.43 | 14.5 | 14.1 | 14.18 | 14.18 | -0.24 (-1.66%) | 52,655,558 |
| 10 Nov 2023 | CNY | 14.55 | 14.59 | 14.4 | 14.42 | 14.42 | -0.19 (-1.30%) | 29,008,319 |
| 9 Nov 2023 | CNY | 14.36 | 14.68 | 14.35 | 14.61 | 14.61 | +0.21 (+1.46%) | 44,154,867 |
| 8 Nov 2023 | CNY | 14.5 | 14.58 | 14.32 | 14.4 | 14.4 | -0.13 (-0.89%) | 33,589,057 |
| 7 Nov 2023 | CNY | 14.49 | 14.59 | 14.36 | 14.53 | 14.53 | -0.02 (-0.14%) | 32,137,794 |
| 6 Nov 2023 | CNY | 14.13 | 14.68 | 14.08 | 14.55 | 14.55 | +0.56 (+4.00%) | 66,987,327 |
| 3 Nov 2023 | CNY | 13.84 | 14.1 | 13.84 | 13.99 | 13.99 | +0.16 (+1.16%) | 38,518,240 |
| 2 Nov 2023 | CNY | 14.19 | 14.22 | 13.81 | 13.83 | 13.83 | -0.34 (-2.40%) | 48,776,548 |
| 1 Nov 2023 | CNY | 14.06 | 14.44 | 13.89 | 14.17 | 14.17 | +0.18 (+1.29%) | 57,932,405 |
| 31 Oct 2023 | CNY | 14.5 | 14.56 | 13.61 | 13.99 | 13.99 | -0.65 (-4.44%) | 102,230,060 |
| 30 Oct 2023 | CNY | 14.63 | 14.82 | 14.41 | 14.64 | 14.64 | -0.01 (-0.07%) | 47,060,405 |
| 27 Oct 2023 | CNY | 14.3 | 14.82 | 14.12 | 14.65 | 14.65 | +0.29 (+2.02%) | 45,424,394 |
| 26 Oct 2023 | CNY | 14.18 | 14.43 | 13.99 | 14.36 | 14.36 | +0.08 (+0.56%) | 38,198,120 |
| 25 Oct 2023 | CNY | 14.47 | 14.73 | 14.18 | 14.28 | 14.28 | -0.07 (-0.49%) | 34,085,771 |
| 24 Oct 2023 | CNY | 14.22 | 14.4 | 14.03 | 14.35 | 14.35 | +0.13 (+0.91%) | 36,003,028 |
| 23 Oct 2023 | CNY | 14.54 | 14.75 | 14.06 | 14.22 | 14.22 | -0.45 (-3.07%) | 39,100,749 |
| 20 Oct 2023 | CNY | 14.49 | 14.98 | 14.49 | 14.67 | 14.67 | +0.03 (+0.20%) | 43,713,170 |
| 19 Oct 2023 | CNY | 14.71 | 14.86 | 14.63 | 14.64 | 14.64 | -0.21 (-1.41%) | 29,253,442 |
| 18 Oct 2023 | CNY | 15.05 | 15.06 | 14.75 | 14.85 | 14.85 | -0.28 (-1.85%) | 27,392,050 |
| 17 Oct 2023 | CNY | 14.92 | 15.25 | 14.92 | 15.13 | 15.13 | +0.23 (+1.54%) | 46,274,834 |
| 16 Oct 2023 | CNY | 15.2 | 15.23 | 14.77 | 14.9 | 14.9 | -0.27 (-1.78%) | 33,681,798 |
| 13 Oct 2023 | CNY | 15.15 | 15.21 | 14.97 | 15.17 | 15.17 | -0.02 (-0.13%) | 50,458,588 |
| 12 Oct 2023 | CNY | 14.7 | 15.44 | 14.58 | 15.19 | 15.19 | +0.64 (+4.40%) | 102,412,750 |
| 11 Oct 2023 | CNY | 14.72 | 14.83 | 14.5 | 14.55 | 14.55 | -0.02 (-0.14%) | 37,911,319 |
| 10 Oct 2023 | CNY | 14.85 | 14.94 | 14.54 | 14.57 | 14.57 | -0.32 (-2.15%) | 48,987,984 |
| 9 Oct 2023 | CNY | 14.8 | 15.12 | 14.67 | 14.89 | 14.89 | +0.04 (+0.27%) | 42,579,925 |
| 28 Sep 2023 | CNY | 14.57 | 15.07 | 14.54 | 14.85 | 14.85 | +0.25 (+1.71%) | 88,352,353 |
| 27 Sep 2023 | CNY | 13.9 | 14.71 | 13.89 | 14.6 | 14.6 | +0.65 (+4.66%) | 104,063,077 |
| 26 Sep 2023 | CNY | 13.88 | 14.2 | 13.82 | 13.95 | 13.95 | +0.13 (+0.94%) | 38,661,256 |
