| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 13.8 | 13.95 | 13.63 | 13.76 | 13.76 | -0.04 (-0.29%) | 3,871,180 |
| 30 Nov 2023 | CNY | 13.89 | 13.92 | 13.6 | 13.8 | 13.8 | -0.13 (-0.93%) | 4,089,950 |
| 29 Nov 2023 | CNY | 13.86 | 14.25 | 13.85 | 13.93 | 13.93 | +0.09 (+0.65%) | 4,065,580 |
| 28 Nov 2023 | CNY | 13.78 | 14.06 | 13.77 | 13.84 | 13.84 | -0.02 (-0.14%) | 4,294,700 |
| 27 Nov 2023 | CNY | 13.64 | 13.98 | 13.54 | 13.86 | 13.86 | +0.21 (+1.54%) | 4,770,700 |
| 24 Nov 2023 | CNY | 13.86 | 13.96 | 13.59 | 13.65 | 13.65 | -0.21 (-1.52%) | 3,530,830 |
| 23 Nov 2023 | CNY | 13.53 | 13.89 | 13.53 | 13.86 | 13.86 | +0.25 (+1.84%) | 4,912,400 |
| 22 Nov 2023 | CNY | 13.9 | 13.94 | 13.6 | 13.61 | 13.61 | -0.32 (-2.30%) | 5,363,260 |
| 21 Nov 2023 | CNY | 14.06 | 14.21 | 13.88 | 13.93 | 13.93 | -0.24 (-1.69%) | 7,290,300 |
| 20 Nov 2023 | CNY | 14.36 | 14.45 | 14.08 | 14.17 | 14.17 | -0.13 (-0.91%) | 7,683,350 |
| 17 Nov 2023 | CNY | 14.2 | 14.38 | 14 | 14.3 | 14.3 | +0.07 (+0.49%) | 6,062,300 |
| 16 Nov 2023 | CNY | 14.27 | 14.45 | 14.1 | 14.23 | 14.23 | -0.04 (-0.28%) | 5,647,440 |
| 15 Nov 2023 | CNY | 14.43 | 14.43 | 14.01 | 14.27 | 14.27 | +0.13 (+0.92%) | 7,841,510 |
| 14 Nov 2023 | CNY | 13.84 | 14.24 | 13.6 | 14.14 | 14.14 | +0.27 (+1.95%) | 8,994,470 |
| 13 Nov 2023 | CNY | 13.94 | 14.1 | 13.79 | 13.87 | 13.87 | -0.05 (-0.36%) | 7,656,980 |
| 10 Nov 2023 | CNY | 13.78 | 14.08 | 13.66 | 13.92 | 13.92 | +0.03 (+0.22%) | 8,232,810 |
| 9 Nov 2023 | CNY | 14.19 | 14.26 | 13.82 | 13.89 | 13.89 | -0.27 (-1.91%) | 9,355,830 |
| 8 Nov 2023 | CNY | 14.48 | 14.58 | 14 | 14.16 | 14.16 | -0.5 (-3.41%) | 12,169,550 |
| 7 Nov 2023 | CNY | 14.18 | 15.15 | 14.15 | 14.66 | 14.66 | +0.22 (+1.52%) | 19,162,990 |
| 6 Nov 2023 | CNY | 14 | 14.77 | 13.85 | 14.44 | 14.44 | +0.76 (+5.56%) | 24,643,600 |
| 3 Nov 2023 | CNY | 13.43 | 13.85 | 13.29 | 13.68 | 13.68 | +0.1 (+0.74%) | 14,298,430 |
| 2 Nov 2023 | CNY | 14.04 | 14.28 | 13.52 | 13.58 | 13.58 | -0.46 (-3.28%) | 16,719,730 |
| 1 Nov 2023 | CNY | 13.88 | 14.85 | 13.68 | 14.04 | 14.04 | -0.13 (-0.92%) | 27,291,400 |
| 31 Oct 2023 | CNY | 13.95 | 14.5 | 13.59 | 14.17 | 14.17 | +0.49 (+3.58%) | 32,151,990 |
| 30 Oct 2023 | CNY | 12.55 | 13.68 | 12.45 | 13.68 | 13.68 | +1.24 (+9.97%) | 20,961,610 |
| 27 Oct 2023 | CNY | 12.49 | 12.64 | 12.18 | 12.44 | 12.44 | -0.01 (-0.08%) | 4,564,000 |
| 26 Oct 2023 | CNY | 12.06 | 12.46 | 11.89 | 12.45 | 12.45 | +0.36 (+2.98%) | 4,046,630 |
| 25 Oct 2023 | CNY | 11.9 | 12.15 | 11.9 | 12.09 | 12.09 | +0.15 (+1.26%) | 2,423,180 |
| 24 Oct 2023 | CNY | 11.83 | 12.13 | 11.68 | 11.94 | 11.94 | +0.12 (+1.02%) | 2,831,530 |
| 23 Oct 2023 | CNY | 11.78 | 12.03 | 11.53 | 11.82 | 11.82 | -0.05 (-0.42%) | 2,710,470 |
