| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 14.96 | 15.18 | 14.82 | 14.88 | 14.88 | -0.07 (-0.47%) | 8,265,640 |
| 30 Nov 2023 | CNY | 14.59 | 14.99 | 14.5 | 14.95 | 14.95 | +0.31 (+2.12%) | 7,546,370 |
| 29 Nov 2023 | CNY | 14.56 | 14.75 | 14.53 | 14.64 | 14.64 | +0.05 (+0.34%) | 2,987,060 |
| 28 Nov 2023 | CNY | 14.45 | 14.64 | 14.4 | 14.59 | 14.59 | +0.02 (+0.14%) | 2,389,380 |
| 27 Nov 2023 | CNY | 14.56 | 14.61 | 14.36 | 14.57 | 14.57 | -0.06 (-0.41%) | 3,781,320 |
| 24 Nov 2023 | CNY | 14.7 | 14.7 | 14.46 | 14.63 | 14.63 | 0.0 (0.0%) | 3,290,200 |
| 23 Nov 2023 | CNY | 14.55 | 14.64 | 14.32 | 14.63 | 14.63 | +0.14 (+0.97%) | 2,898,060 |
| 22 Nov 2023 | CNY | 14.45 | 14.59 | 14.4 | 14.49 | 14.49 | -0.11 (-0.75%) | 2,797,560 |
| 21 Nov 2023 | CNY | 14.46 | 14.67 | 14.37 | 14.6 | 14.6 | +0.23 (+1.60%) | 4,657,420 |
| 20 Nov 2023 | CNY | 14.38 | 14.52 | 14.3 | 14.37 | 14.37 | 0.0 (0.0%) | 3,120,370 |
| 17 Nov 2023 | CNY | 14.33 | 14.43 | 14.25 | 14.37 | 14.37 | +0.04 (+0.28%) | 2,659,290 |
| 16 Nov 2023 | CNY | 14.54 | 14.6 | 14.27 | 14.33 | 14.33 | -0.22 (-1.51%) | 3,649,570 |
| 15 Nov 2023 | CNY | 14.65 | 14.65 | 14.48 | 14.55 | 14.55 | +0.04 (+0.28%) | 3,362,070 |
| 14 Nov 2023 | CNY | 14.7 | 14.78 | 14.46 | 14.51 | 14.51 | -0.18 (-1.23%) | 3,701,020 |
| 13 Nov 2023 | CNY | 14.77 | 14.82 | 14.55 | 14.69 | 14.69 | -0.08 (-0.54%) | 3,711,610 |
| 10 Nov 2023 | CNY | 14.81 | 14.88 | 14.69 | 14.77 | 14.77 | -0.13 (-0.87%) | 3,608,030 |
| 9 Nov 2023 | CNY | 14.83 | 14.96 | 14.77 | 14.9 | 14.9 | +0.07 (+0.47%) | 3,626,880 |
| 8 Nov 2023 | CNY | 14.9 | 14.98 | 14.78 | 14.83 | 14.83 | -0.05 (-0.34%) | 4,708,270 |
| 7 Nov 2023 | CNY | 14.89 | 15.2 | 14.79 | 14.88 | 14.88 | -0.04 (-0.27%) | 5,968,210 |
| 6 Nov 2023 | CNY | 14.81 | 14.96 | 14.63 | 14.92 | 14.92 | +0.15 (+1.02%) | 6,607,010 |
| 3 Nov 2023 | CNY | 14.66 | 14.96 | 14.52 | 14.77 | 14.77 | +0.15 (+1.03%) | 5,551,060 |
| 2 Nov 2023 | CNY | 14.77 | 14.85 | 14.52 | 14.62 | 14.62 | -0.15 (-1.02%) | 4,261,390 |
| 1 Nov 2023 | CNY | 14.95 | 14.98 | 14.62 | 14.77 | 14.77 | +0.02 (+0.14%) | 5,100,400 |
| 31 Oct 2023 | CNY | 14.9 | 14.97 | 14.49 | 14.75 | 14.75 | -0.15 (-1.01%) | 10,159,200 |
| 30 Oct 2023 | CNY | 14.45 | 15.08 | 14.35 | 14.9 | 14.9 | +0.88 (+6.28%) | 18,308,860 |
| 27 Oct 2023 | CNY | 13.23 | 14.1 | 13.13 | 14.02 | 14.02 | +0.8 (+6.05%) | 12,743,860 |
| 26 Oct 2023 | CNY | 13.03 | 13.27 | 12.9 | 13.22 | 13.22 | +0.19 (+1.46%) | 5,094,470 |
| 25 Oct 2023 | CNY | 12.74 | 13.11 | 12.68 | 13.03 | 13.03 | +0.32 (+2.52%) | 5,245,520 |
| 24 Oct 2023 | CNY | 12.42 | 12.77 | 12.32 | 12.71 | 12.71 | +0.33 (+2.67%) | 4,700,230 |
| 23 Oct 2023 | CNY | 12.35 | 12.53 | 12.22 | 12.38 | 12.38 | +0.01 (+0.08%) | 4,133,550 |
