| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 13.85 | 14.11 | 13.8 | 14.03 | 14.03 | +0.22 (+1.59%) | 6,347,850 |
| 24 Nov 2023 | CNY | 13.94 | 14.01 | 13.76 | 13.81 | 13.81 | -0.19 (-1.36%) | 6,434,630 |
| 23 Nov 2023 | CNY | 13.99 | 14.05 | 13.88 | 14 | 14 | +0.04 (+0.29%) | 6,095,910 |
| 22 Nov 2023 | CNY | 14.16 | 14.22 | 13.9 | 13.96 | 13.96 | -0.18 (-1.27%) | 5,828,500 |
| 21 Nov 2023 | CNY | 14.48 | 14.5 | 14.12 | 14.14 | 14.14 | -0.31 (-2.15%) | 8,072,220 |
| 20 Nov 2023 | CNY | 14.3 | 14.52 | 14.16 | 14.45 | 14.45 | +0.17 (+1.19%) | 7,433,840 |
| 17 Nov 2023 | CNY | 14.06 | 14.34 | 13.95 | 14.28 | 14.28 | +0.23 (+1.64%) | 7,530,500 |
| 16 Nov 2023 | CNY | 14.2 | 14.25 | 14.02 | 14.05 | 14.05 | -0.21 (-1.47%) | 5,977,920 |
| 15 Nov 2023 | CNY | 14.15 | 14.36 | 14.11 | 14.26 | 14.26 | +0.14 (+0.99%) | 6,953,130 |
| 14 Nov 2023 | CNY | 14.19 | 14.31 | 14.07 | 14.12 | 14.12 | -0.07 (-0.49%) | 5,685,630 |
| 13 Nov 2023 | CNY | 14.18 | 14.28 | 14.07 | 14.19 | 14.19 | -0.01 (-0.07%) | 4,799,200 |
| 10 Nov 2023 | CNY | 14.11 | 14.29 | 14.03 | 14.2 | 14.2 | 0.0 (0.0%) | 4,175,230 |
| 9 Nov 2023 | CNY | 14.14 | 14.26 | 14.09 | 14.2 | 14.2 | +0.03 (+0.21%) | 5,280,730 |
| 8 Nov 2023 | CNY | 14.35 | 14.35 | 14.06 | 14.17 | 14.17 | -0.11 (-0.77%) | 4,406,160 |
| 7 Nov 2023 | CNY | 14.17 | 14.34 | 14.07 | 14.28 | 14.28 | +0.12 (+0.85%) | 7,236,740 |
| 6 Nov 2023 | CNY | 14.15 | 14.43 | 14.04 | 14.16 | 14.16 | +0.13 (+0.93%) | 9,442,870 |
| 3 Nov 2023 | CNY | 13.77 | 14.13 | 13.77 | 14.03 | 14.03 | +0.26 (+1.89%) | 7,027,400 |
| 2 Nov 2023 | CNY | 14.12 | 14.14 | 13.75 | 13.77 | 13.77 | -0.32 (-2.27%) | 7,024,560 |
| 1 Nov 2023 | CNY | 14.1 | 14.17 | 13.72 | 14.09 | 14.09 | +0.05 (+0.36%) | 8,072,580 |
| 31 Oct 2023 | CNY | 14.67 | 14.75 | 13.91 | 14.04 | 14.04 | -0.63 (-4.29%) | 13,105,420 |
| 30 Oct 2023 | CNY | 14.59 | 14.8 | 14.28 | 14.67 | 14.67 | +0.01 (+0.07%) | 8,685,260 |
| 27 Oct 2023 | CNY | 14.5 | 14.78 | 14.35 | 14.66 | 14.66 | +0.02 (+0.14%) | 6,550,930 |
| 26 Oct 2023 | CNY | 14.48 | 14.7 | 14.01 | 14.64 | 14.64 | +0.24 (+1.67%) | 6,828,990 |
| 25 Oct 2023 | CNY | 14.55 | 14.75 | 14.39 | 14.4 | 14.4 | -0.18 (-1.23%) | 3,535,300 |
| 24 Oct 2023 | CNY | 14.56 | 14.65 | 14.18 | 14.58 | 14.58 | 0.0 (0.0%) | 4,832,700 |
| 23 Oct 2023 | CNY | 14.67 | 14.81 | 14.46 | 14.58 | 14.58 | -0.16 (-1.09%) | 4,504,800 |
| 20 Oct 2023 | CNY | 14.71 | 15.09 | 14.67 | 14.74 | 14.74 | -0.02 (-0.14%) | 5,254,770 |
| 19 Oct 2023 | CNY | 14.91 | 14.99 | 14.73 | 14.76 | 14.76 | -0.14 (-0.94%) | 4,469,200 |
| 18 Oct 2023 | CNY | 15.03 | 15.18 | 14.87 | 14.9 | 14.9 | -0.3 (-1.97%) | 3,177,930 |
| 17 Oct 2023 | CNY | 15.17 | 15.31 | 15.09 | 15.2 | 15.2 | +0.11 (+0.73%) | 4,026,500 |
