| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 15.03 | 15.14 | 14.9 | 15.07 | 15.07 | +0.07 (+0.47%) | 3,340,470 |
| 24 Nov 2023 | CNY | 15.29 | 15.29 | 14.97 | 15 | 15 | -0.18 (-1.19%) | 4,007,170 |
| 23 Nov 2023 | CNY | 15.01 | 15.27 | 15 | 15.18 | 15.18 | +0.16 (+1.07%) | 4,738,210 |
| 22 Nov 2023 | CNY | 15.18 | 15.25 | 15 | 15.02 | 15.02 | -0.16 (-1.05%) | 4,004,300 |
| 21 Nov 2023 | CNY | 15.15 | 15.35 | 15.11 | 15.18 | 15.18 | +0.02 (+0.13%) | 4,969,700 |
| 20 Nov 2023 | CNY | 15.17 | 15.26 | 15.06 | 15.16 | 15.16 | -0.04 (-0.26%) | 4,586,400 |
| 17 Nov 2023 | CNY | 14.86 | 15.2 | 14.85 | 15.2 | 15.2 | +0.28 (+1.88%) | 6,601,950 |
| 16 Nov 2023 | CNY | 15.03 | 15.09 | 14.9 | 14.92 | 14.92 | -0.11 (-0.73%) | 4,829,850 |
| 15 Nov 2023 | CNY | 14.6 | 15.04 | 14.56 | 15.03 | 15.03 | +0.49 (+3.37%) | 11,884,530 |
| 14 Nov 2023 | CNY | 14.36 | 14.56 | 14.29 | 14.54 | 14.54 | +0.17 (+1.18%) | 5,256,070 |
| 13 Nov 2023 | CNY | 14.38 | 14.43 | 14.29 | 14.37 | 14.37 | +0.01 (+0.07%) | 4,427,230 |
| 10 Nov 2023 | CNY | 14.36 | 14.39 | 14.28 | 14.36 | 14.36 | -0.05 (-0.35%) | 3,437,900 |
| 9 Nov 2023 | CNY | 14.55 | 14.55 | 14.38 | 14.41 | 14.41 | -0.16 (-1.10%) | 4,436,370 |
| 8 Nov 2023 | CNY | 14.58 | 14.65 | 14.44 | 14.57 | 14.57 | -0.03 (-0.21%) | 4,341,200 |
| 7 Nov 2023 | CNY | 14.79 | 14.8 | 14.57 | 14.6 | 14.6 | -0.24 (-1.62%) | 5,650,330 |
| 6 Nov 2023 | CNY | 14.92 | 15.02 | 14.79 | 14.84 | 14.84 | -0.1 (-0.67%) | 7,342,550 |
| 3 Nov 2023 | CNY | 14.86 | 14.98 | 14.83 | 14.94 | 14.94 | +0.12 (+0.81%) | 3,088,650 |
| 2 Nov 2023 | CNY | 14.95 | 15.04 | 14.82 | 14.82 | 14.82 | -0.14 (-0.94%) | 2,825,410 |
| 1 Nov 2023 | CNY | 14.93 | 15.1 | 14.86 | 14.96 | 14.96 | +0.03 (+0.20%) | 4,789,800 |
| 31 Oct 2023 | CNY | 15.08 | 15.3 | 14.9 | 14.93 | 14.93 | -0.2 (-1.32%) | 4,607,700 |
| 30 Oct 2023 | CNY | 15 | 15.2 | 14.9 | 15.13 | 15.13 | +0.06 (+0.40%) | 7,145,270 |
| 27 Oct 2023 | CNY | 15.27 | 15.38 | 15 | 15.07 | 15.07 | +0.06 (+0.40%) | 9,013,730 |
| 26 Oct 2023 | CNY | 14.74 | 15.01 | 14.46 | 15.01 | 15.01 | +0.27 (+1.83%) | 4,863,240 |
| 25 Oct 2023 | CNY | 14.56 | 14.81 | 14.56 | 14.74 | 14.74 | +0.25 (+1.73%) | 3,438,700 |
| 24 Oct 2023 | CNY | 14.23 | 14.56 | 14.23 | 14.49 | 14.49 | +0.28 (+1.97%) | 3,502,960 |
| 23 Oct 2023 | CNY | 14.6 | 14.6 | 14.15 | 14.21 | 14.21 | -0.36 (-2.47%) | 3,858,300 |
| 20 Oct 2023 | CNY | 14.54 | 14.77 | 14.53 | 14.57 | 14.57 | -0.05 (-0.34%) | 2,780,700 |
| 19 Oct 2023 | CNY | 14.83 | 14.86 | 14.44 | 14.62 | 14.62 | -0.28 (-1.88%) | 5,069,220 |
| 18 Oct 2023 | CNY | 15.06 | 15.06 | 14.82 | 14.9 | 14.9 | -0.1 (-0.67%) | 3,953,980 |
| 17 Oct 2023 | CNY | 14.92 | 15 | 14.84 | 15 | 15 | +0.08 (+0.54%) | 3,757,440 |
