| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 12.82 | 12.83 | 12.59 | 12.76 | 12.76 | -0.07 (-0.55%) | 4,782,700 |
| 24 Nov 2023 | CNY | 13.01 | 13.01 | 12.79 | 12.83 | 12.83 | -0.18 (-1.38%) | 4,813,050 |
| 23 Nov 2023 | CNY | 12.83 | 13.03 | 12.78 | 13.01 | 13.01 | +0.18 (+1.40%) | 5,692,290 |
| 22 Nov 2023 | CNY | 13.03 | 13.09 | 12.83 | 12.83 | 12.83 | -0.22 (-1.69%) | 4,905,420 |
| 21 Nov 2023 | CNY | 13.15 | 13.2 | 12.99 | 13.05 | 13.05 | -0.05 (-0.38%) | 6,989,290 |
| 20 Nov 2023 | CNY | 12.88 | 13.2 | 12.85 | 13.1 | 13.1 | +0.25 (+1.95%) | 9,629,180 |
| 17 Nov 2023 | CNY | 12.73 | 12.86 | 12.65 | 12.85 | 12.85 | +0.1 (+0.78%) | 4,219,110 |
| 16 Nov 2023 | CNY | 12.88 | 12.91 | 12.72 | 12.75 | 12.75 | -0.1 (-0.78%) | 5,656,210 |
| 15 Nov 2023 | CNY | 12.86 | 12.92 | 12.71 | 12.85 | 12.85 | +0.13 (+1.02%) | 8,053,900 |
| 14 Nov 2023 | CNY | 12.67 | 12.78 | 12.64 | 12.72 | 12.72 | +0.02 (+0.16%) | 8,413,820 |
| 13 Nov 2023 | CNY | 12.65 | 12.74 | 12.6 | 12.7 | 12.7 | +0.05 (+0.40%) | 6,213,850 |
| 10 Nov 2023 | CNY | 12.68 | 12.71 | 12.58 | 12.65 | 12.65 | -0.1 (-0.78%) | 5,124,690 |
| 9 Nov 2023 | CNY | 12.71 | 12.84 | 12.66 | 12.75 | 12.75 | +0.04 (+0.31%) | 5,082,060 |
| 8 Nov 2023 | CNY | 12.82 | 12.83 | 12.66 | 12.71 | 12.71 | -0.15 (-1.17%) | 6,121,400 |
| 7 Nov 2023 | CNY | 12.94 | 12.94 | 12.71 | 12.86 | 12.86 | -0.07 (-0.54%) | 6,496,430 |
| 6 Nov 2023 | CNY | 12.77 | 12.97 | 12.77 | 12.93 | 12.93 | +0.23 (+1.81%) | 7,787,340 |
| 3 Nov 2023 | CNY | 12.5 | 12.77 | 12.5 | 12.7 | 12.7 | +0.37 (+3.00%) | 8,153,740 |
| 2 Nov 2023 | CNY | 12.45 | 12.49 | 12.32 | 12.33 | 12.33 | -0.06 (-0.48%) | 4,148,600 |
| 1 Nov 2023 | CNY | 12.52 | 12.58 | 12.35 | 12.39 | 12.39 | -0.12 (-0.96%) | 6,171,950 |
| 31 Oct 2023 | CNY | 12.74 | 12.8 | 12.45 | 12.51 | 12.51 | -0.31 (-2.42%) | 5,440,550 |
| 30 Oct 2023 | CNY | 12.85 | 12.86 | 12.42 | 12.82 | 12.82 | -0.02 (-0.16%) | 5,904,150 |
| 27 Oct 2023 | CNY | 12.89 | 12.94 | 12.76 | 12.84 | 12.84 | -0.05 (-0.39%) | 5,113,150 |
| 26 Oct 2023 | CNY | 12.86 | 13.02 | 12.67 | 12.89 | 12.89 | -0.02 (-0.15%) | 4,765,940 |
| 25 Oct 2023 | CNY | 13.02 | 13.24 | 12.89 | 12.91 | 12.91 | -0.17 (-1.30%) | 5,000,600 |
| 24 Oct 2023 | CNY | 13 | 13.18 | 12.92 | 13.08 | 13.08 | +0.11 (+0.85%) | 3,803,260 |
| 23 Oct 2023 | CNY | 13.17 | 13.22 | 12.89 | 12.97 | 12.97 | -0.23 (-1.74%) | 3,197,520 |
| 20 Oct 2023 | CNY | 13.22 | 13.4 | 13.19 | 13.2 | 13.2 | -0.12 (-0.90%) | 2,680,020 |
| 19 Oct 2023 | CNY | 13.42 | 13.59 | 13.32 | 13.32 | 13.32 | -0.13 (-0.97%) | 3,228,840 |
| 18 Oct 2023 | CNY | 13.56 | 13.6 | 13.42 | 13.45 | 13.45 | -0.16 (-1.18%) | 2,674,550 |
| 17 Oct 2023 | CNY | 13.56 | 13.63 | 13.41 | 13.61 | 13.61 | +0.12 (+0.89%) | 4,068,630 |
