| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 12.74 | 12.75 | 12.56 | 12.63 | 12.63 | -0.11 (-0.86%) | 4,141,769 |
| 9 Nov 2023 | CNY | 12.67 | 12.77 | 12.65 | 12.74 | 12.74 | +0.03 (+0.24%) | 3,666,000 |
| 8 Nov 2023 | CNY | 12.76 | 12.76 | 12.62 | 12.71 | 12.71 | -0.06 (-0.47%) | 5,004,500 |
| 7 Nov 2023 | CNY | 12.74 | 12.8 | 12.61 | 12.77 | 12.77 | 0.0 (0.0%) | 5,332,760 |
| 6 Nov 2023 | CNY | 12.66 | 12.78 | 12.61 | 12.77 | 12.77 | +0.08 (+0.63%) | 7,096,000 |
| 3 Nov 2023 | CNY | 12.61 | 12.72 | 12.61 | 12.69 | 12.69 | +0.01 (+0.08%) | 4,853,059 |
| 2 Nov 2023 | CNY | 12.75 | 12.88 | 12.65 | 12.68 | 12.68 | -0.14 (-1.09%) | 4,504,600 |
| 1 Nov 2023 | CNY | 13.08 | 13.1 | 12.77 | 12.82 | 12.82 | -0.21 (-1.61%) | 5,376,468 |
| 31 Oct 2023 | CNY | 12.96 | 13.04 | 12.85 | 13.03 | 13.03 | 0.0 (0.0%) | 4,260,140 |
| 30 Oct 2023 | CNY | 12.97 | 13.14 | 12.91 | 13.03 | 13.03 | +0.06 (+0.46%) | 6,236,310 |
| 27 Oct 2023 | CNY | 12.75 | 12.97 | 12.7 | 12.97 | 12.97 | +0.15 (+1.17%) | 6,036,662 |
| 26 Oct 2023 | CNY | 12.78 | 12.82 | 12.6 | 12.82 | 12.82 | +0.04 (+0.31%) | 5,649,261 |
| 25 Oct 2023 | CNY | 12.87 | 12.99 | 12.76 | 12.78 | 12.78 | -0.12 (-0.93%) | 6,403,817 |
| 24 Oct 2023 | CNY | 12.84 | 12.98 | 12.71 | 12.9 | 12.9 | +0.07 (+0.55%) | 6,375,815 |
| 23 Oct 2023 | CNY | 13.17 | 13.18 | 12.8 | 12.83 | 12.83 | -0.42 (-3.17%) | 5,838,898 |
| 20 Oct 2023 | CNY | 13.5 | 13.65 | 13.23 | 13.25 | 13.25 | -0.15 (-1.12%) | 8,877,649 |
| 19 Oct 2023 | CNY | 13.22 | 13.74 | 13.12 | 13.4 | 13.4 | +0.13 (+0.98%) | 7,678,636 |
| 18 Oct 2023 | CNY | 13.35 | 13.6 | 13.2 | 13.27 | 13.27 | -0.05 (-0.38%) | 7,148,650 |
| 17 Oct 2023 | CNY | 13.54 | 13.59 | 13.16 | 13.32 | 13.32 | -0.41 (-2.99%) | 7,170,256 |
| 16 Oct 2023 | CNY | 13.81 | 14.02 | 13.54 | 13.73 | 13.73 | +0.22 (+1.63%) | 13,179,551 |
| 13 Oct 2023 | CNY | 13.44 | 13.55 | 13.2 | 13.51 | 13.51 | +0.07 (+0.52%) | 5,289,589 |
| 12 Oct 2023 | CNY | 13.31 | 13.5 | 13.28 | 13.44 | 13.44 | +0.12 (+0.90%) | 4,340,147 |
| 11 Oct 2023 | CNY | 13.21 | 13.35 | 13.05 | 13.32 | 13.32 | +0.04 (+0.30%) | 6,532,457 |
| 10 Oct 2023 | CNY | 13.31 | 13.46 | 13.11 | 13.28 | 13.28 | +0.05 (+0.38%) | 7,125,815 |
| 9 Oct 2023 | CNY | 13.39 | 13.39 | 12.8 | 13.23 | 13.23 | -0.18 (-1.34%) | 9,459,007 |
| 28 Sep 2023 | CNY | 13.4 | 13.44 | 13.2 | 13.41 | 13.41 | -0.09 (-0.67%) | 6,399,679 |
| 27 Sep 2023 | CNY | 13.72 | 13.72 | 13.4 | 13.5 | 13.5 | -0.28 (-2.03%) | 7,179,115 |
| 26 Sep 2023 | CNY | 13.9 | 13.93 | 13.63 | 13.78 | 13.78 | -0.24 (-1.71%) | 5,155,927 |
| 25 Sep 2023 | CNY | 14 | 14.18 | 13.85 | 14.02 | 14.02 | -0.03 (-0.21%) | 6,388,126 |
| 22 Sep 2023 | CNY | 14.19 | 14.2 | 13.77 | 14.05 | 14.05 | -0.14 (-0.99%) | 7,471,322 |
