| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 13.7 | 13.75 | 13.24 | 13.7 | 13.7 | -0.1 (-0.72%) | 34,222,960 |
| 24 Nov 2023 | CNY | 13.47 | 13.89 | 13.35 | 13.8 | 13.8 | +0.55 (+4.15%) | 51,646,850 |
| 23 Nov 2023 | CNY | 12.73 | 13.4 | 12.73 | 13.25 | 13.25 | +0.43 (+3.35%) | 36,330,770 |
| 22 Nov 2023 | CNY | 12.88 | 13.16 | 12.8 | 12.82 | 12.82 | -0.09 (-0.70%) | 30,176,160 |
| 21 Nov 2023 | CNY | 12.7 | 13.48 | 12.7 | 12.91 | 12.91 | +0.64 (+5.22%) | 47,879,650 |
| 20 Nov 2023 | CNY | 12.5 | 12.5 | 12.21 | 12.27 | 12.27 | +0.08 (+0.66%) | 12,686,180 |
| 17 Nov 2023 | CNY | 12.15 | 12.21 | 12.01 | 12.19 | 12.19 | +0.01 (+0.08%) | 11,092,020 |
| 16 Nov 2023 | CNY | 12.28 | 12.28 | 12.06 | 12.18 | 12.18 | -0.17 (-1.38%) | 13,026,720 |
| 15 Nov 2023 | CNY | 12.54 | 12.57 | 12.28 | 12.35 | 12.35 | 0.0 (0.0%) | 13,772,300 |
| 14 Nov 2023 | CNY | 12.29 | 12.45 | 12.24 | 12.35 | 12.35 | +0.06 (+0.49%) | 12,083,260 |
| 13 Nov 2023 | CNY | 12.29 | 12.39 | 12.16 | 12.29 | 12.29 | +0.04 (+0.33%) | 9,765,820 |
| 10 Nov 2023 | CNY | 12.39 | 12.45 | 12.15 | 12.25 | 12.25 | -0.16 (-1.29%) | 12,238,960 |
| 9 Nov 2023 | CNY | 12.5 | 12.67 | 12.32 | 12.41 | 12.41 | -0.02 (-0.16%) | 20,534,050 |
| 8 Nov 2023 | CNY | 12.11 | 12.61 | 12.06 | 12.43 | 12.43 | +0.32 (+2.64%) | 26,241,550 |
| 7 Nov 2023 | CNY | 12.23 | 12.33 | 12.07 | 12.11 | 12.11 | -0.12 (-0.98%) | 17,465,630 |
| 6 Nov 2023 | CNY | 11.83 | 12.26 | 11.83 | 12.23 | 12.23 | +0.47 (+4.00%) | 22,518,950 |
| 3 Nov 2023 | CNY | 11.72 | 11.83 | 11.65 | 11.76 | 11.76 | +0.03 (+0.26%) | 9,857,140 |
| 2 Nov 2023 | CNY | 11.84 | 11.88 | 11.67 | 11.73 | 11.73 | -0.11 (-0.93%) | 12,171,790 |
| 1 Nov 2023 | CNY | 11.98 | 12.02 | 11.78 | 11.84 | 11.84 | -0.06 (-0.50%) | 11,310,800 |
| 31 Oct 2023 | CNY | 11.88 | 12.09 | 11.68 | 11.9 | 11.9 | -0.06 (-0.50%) | 17,410,780 |
| 30 Oct 2023 | CNY | 11.81 | 12.01 | 11.76 | 11.96 | 11.96 | +0.01 (+0.08%) | 14,896,280 |
| 27 Oct 2023 | CNY | 11.76 | 12 | 11.69 | 11.95 | 11.95 | +0.15 (+1.27%) | 12,905,850 |
| 26 Oct 2023 | CNY | 11.69 | 11.82 | 11.61 | 11.8 | 11.8 | -0.04 (-0.34%) | 13,907,580 |
| 25 Oct 2023 | CNY | 11.91 | 11.95 | 11.81 | 11.84 | 11.84 | +0.08 (+0.68%) | 14,010,260 |
| 24 Oct 2023 | CNY | 11.56 | 11.84 | 11.54 | 11.76 | 11.76 | +0.24 (+2.08%) | 13,944,620 |
| 23 Oct 2023 | CNY | 11.65 | 11.74 | 11.45 | 11.52 | 11.52 | -0.22 (-1.87%) | 15,464,660 |
| 20 Oct 2023 | CNY | 11.52 | 11.94 | 11.4 | 11.74 | 11.74 | +0.19 (+1.65%) | 21,491,560 |
| 19 Oct 2023 | CNY | 11.61 | 11.74 | 11.45 | 11.55 | 11.55 | -0.03 (-0.26%) | 14,470,420 |
| 18 Oct 2023 | CNY | 11.75 | 11.79 | 11.57 | 11.58 | 11.58 | -0.23 (-1.95%) | 12,455,100 |
| 17 Oct 2023 | CNY | 12.04 | 12.09 | 11.69 | 11.81 | 11.81 | -0.22 (-1.83%) | 18,915,220 |
