| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 14.68 | 15.07 | 14.67 | 14.83 | 14.83 | +0.13 (+0.88%) | 12,548,323 |
| 20 Nov 2023 | CNY | 14.5 | 14.77 | 14.49 | 14.7 | 14.7 | +0.15 (+1.03%) | 8,748,940 |
| 17 Nov 2023 | CNY | 14.72 | 14.74 | 14.49 | 14.55 | 14.55 | -0.16 (-1.09%) | 9,199,460 |
| 16 Nov 2023 | CNY | 14.65 | 14.97 | 14.41 | 14.71 | 14.71 | +0.03 (+0.20%) | 16,262,680 |
| 15 Nov 2023 | CNY | 14.58 | 14.9 | 14.46 | 14.68 | 14.68 | +0.14 (+0.96%) | 11,312,920 |
| 14 Nov 2023 | CNY | 14.49 | 14.74 | 14.43 | 14.54 | 14.54 | -0.03 (-0.21%) | 8,689,200 |
| 13 Nov 2023 | CNY | 14.29 | 14.64 | 14.29 | 14.57 | 14.57 | +0.22 (+1.53%) | 11,088,620 |
| 10 Nov 2023 | CNY | 14.28 | 14.42 | 14.12 | 14.35 | 14.35 | -0.13 (-0.90%) | 8,219,060 |
| 9 Nov 2023 | CNY | 14.95 | 14.95 | 14.3 | 14.48 | 14.48 | -0.12 (-0.82%) | 17,656,200 |
| 8 Nov 2023 | CNY | 14.15 | 14.7 | 14.14 | 14.6 | 14.6 | +0.32 (+2.24%) | 18,938,800 |
| 7 Nov 2023 | CNY | 14.22 | 14.34 | 14.08 | 14.28 | 14.28 | -0.01 (-0.07%) | 6,900,200 |
| 6 Nov 2023 | CNY | 14.17 | 14.29 | 14.1 | 14.29 | 14.29 | +0.21 (+1.49%) | 7,450,020 |
| 3 Nov 2023 | CNY | 14.05 | 14.21 | 14.01 | 14.08 | 14.08 | +0.04 (+0.28%) | 6,063,310 |
| 2 Nov 2023 | CNY | 14.2 | 14.36 | 14.04 | 14.04 | 14.04 | -0.2 (-1.40%) | 6,435,300 |
| 1 Nov 2023 | CNY | 14.15 | 14.44 | 14.11 | 14.24 | 14.24 | +0.13 (+0.92%) | 9,121,020 |
| 31 Oct 2023 | CNY | 14.05 | 14.34 | 13.96 | 14.11 | 14.11 | +0.02 (+0.14%) | 8,418,783 |
| 30 Oct 2023 | CNY | 14.25 | 14.25 | 13.98 | 14.09 | 14.09 | +0.01 (+0.07%) | 9,548,320 |
| 27 Oct 2023 | CNY | 13.88 | 14.08 | 13.75 | 14.08 | 14.08 | +0.16 (+1.15%) | 9,209,561 |
| 26 Oct 2023 | CNY | 13.72 | 13.99 | 13.68 | 13.92 | 13.92 | -0.11 (-0.78%) | 9,343,940 |
| 25 Oct 2023 | CNY | 13.6 | 14.38 | 13.5 | 14.03 | 14.03 | +0.6 (+4.47%) | 15,083,600 |
| 24 Oct 2023 | CNY | 13.01 | 13.5 | 12.99 | 13.43 | 13.43 | +0.5 (+3.87%) | 10,927,441 |
| 23 Oct 2023 | CNY | 13.32 | 13.4 | 12.88 | 12.93 | 12.93 | -0.35 (-2.64%) | 8,304,840 |
| 20 Oct 2023 | CNY | 13.29 | 13.45 | 13.22 | 13.28 | 13.28 | -0.06 (-0.45%) | 6,726,123 |
| 19 Oct 2023 | CNY | 13.42 | 13.68 | 13.29 | 13.34 | 13.34 | -0.2 (-1.48%) | 7,850,100 |
| 18 Oct 2023 | CNY | 14 | 14.04 | 13.53 | 13.54 | 13.54 | -0.46 (-3.29%) | 8,961,360 |
| 17 Oct 2023 | CNY | 14 | 14.11 | 13.84 | 14 | 14 | +0.01 (+0.07%) | 7,855,400 |
| 16 Oct 2023 | CNY | 14.2 | 14.37 | 13.87 | 13.99 | 13.99 | -0.4 (-2.78%) | 11,117,300 |
| 13 Oct 2023 | CNY | 14.66 | 14.75 | 14.38 | 14.39 | 14.39 | -0.39 (-2.64%) | 12,025,620 |
| 12 Oct 2023 | CNY | 14.7 | 14.82 | 14.58 | 14.78 | 14.78 | +0.08 (+0.54%) | 9,563,841 |
| 11 Oct 2023 | CNY | 14.96 | 15.06 | 14.66 | 14.7 | 14.7 | -0.36 (-2.39%) | 12,774,066 |
