| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 14.28 | 14.53 | 14.17 | 14.39 | 14.39 | +0.14 (+0.98%) | 2,361,720 |
| 24 Nov 2023 | CNY | 14.4 | 14.57 | 14.09 | 14.25 | 14.25 | -0.2 (-1.38%) | 2,542,800 |
| 23 Nov 2023 | CNY | 14.16 | 14.66 | 14.13 | 14.45 | 14.45 | +0.31 (+2.19%) | 2,689,100 |
| 22 Nov 2023 | CNY | 14.17 | 14.28 | 14.14 | 14.14 | 14.14 | -0.06 (-0.42%) | 817,010 |
| 21 Nov 2023 | CNY | 14.25 | 14.34 | 14.16 | 14.2 | 14.2 | -0.08 (-0.56%) | 1,283,300 |
| 20 Nov 2023 | CNY | 14.27 | 14.32 | 14.16 | 14.28 | 14.28 | +0.07 (+0.49%) | 1,626,500 |
| 17 Nov 2023 | CNY | 14.29 | 14.33 | 14.18 | 14.21 | 14.21 | -0.06 (-0.42%) | 1,164,200 |
| 16 Nov 2023 | CNY | 14.22 | 14.34 | 14.17 | 14.27 | 14.27 | -0.01 (-0.07%) | 1,347,540 |
| 15 Nov 2023 | CNY | 14.35 | 14.44 | 14.16 | 14.28 | 14.28 | +0.07 (+0.49%) | 1,769,900 |
| 14 Nov 2023 | CNY | 14.27 | 14.36 | 14.2 | 14.21 | 14.21 | -0.1 (-0.70%) | 1,131,300 |
| 13 Nov 2023 | CNY | 14.21 | 14.33 | 14.11 | 14.31 | 14.31 | +0.07 (+0.49%) | 1,473,060 |
| 10 Nov 2023 | CNY | 14 | 14.3 | 13.92 | 14.24 | 14.24 | +0.16 (+1.14%) | 1,901,200 |
| 9 Nov 2023 | CNY | 14.17 | 14.19 | 14.01 | 14.08 | 14.08 | -0.03 (-0.21%) | 1,013,810 |
| 8 Nov 2023 | CNY | 14.23 | 14.25 | 14.06 | 14.11 | 14.11 | -0.11 (-0.77%) | 977,100 |
| 7 Nov 2023 | CNY | 14.07 | 14.3 | 13.96 | 14.22 | 14.22 | +0.15 (+1.07%) | 1,748,250 |
| 6 Nov 2023 | CNY | 13.98 | 14.13 | 13.9 | 14.07 | 14.07 | +0.08 (+0.57%) | 2,314,890 |
| 3 Nov 2023 | CNY | 14.1 | 14.15 | 13.96 | 13.99 | 13.99 | -0.11 (-0.78%) | 1,839,890 |
| 2 Nov 2023 | CNY | 14.12 | 14.25 | 14.02 | 14.1 | 14.1 | -0.05 (-0.35%) | 1,828,400 |
| 1 Nov 2023 | CNY | 13.99 | 14.3 | 13.9 | 14.15 | 14.15 | +0.34 (+2.46%) | 2,246,200 |
| 31 Oct 2023 | CNY | 14.03 | 14.06 | 13.72 | 13.81 | 13.81 | -0.21 (-1.50%) | 2,272,790 |
| 30 Oct 2023 | CNY | 13.34 | 14.5 | 13.34 | 14.02 | 14.02 | +0.61 (+4.55%) | 4,422,430 |
| 27 Oct 2023 | CNY | 13.13 | 13.48 | 13.05 | 13.41 | 13.41 | +0.28 (+2.13%) | 1,755,200 |
| 26 Oct 2023 | CNY | 13.04 | 13.19 | 12.92 | 13.13 | 13.13 | +0.02 (+0.15%) | 1,594,200 |
| 25 Oct 2023 | CNY | 13.18 | 13.2 | 12.97 | 13.11 | 13.11 | +0.04 (+0.31%) | 1,563,800 |
| 24 Oct 2023 | CNY | 12.57 | 13.26 | 12.57 | 13.07 | 13.07 | +0.52 (+4.14%) | 2,490,230 |
| 23 Oct 2023 | CNY | 12.96 | 12.96 | 12.51 | 12.55 | 12.55 | -0.35 (-2.71%) | 2,072,680 |
| 20 Oct 2023 | CNY | 12.95 | 13.05 | 12.87 | 12.9 | 12.9 | -0.05 (-0.39%) | 1,925,370 |
| 19 Oct 2023 | CNY | 13.24 | 13.38 | 12.88 | 12.95 | 12.95 | -0.31 (-2.34%) | 2,299,290 |
| 18 Oct 2023 | CNY | 13.35 | 13.45 | 13.2 | 13.26 | 13.26 | -0.09 (-0.67%) | 1,959,190 |
| 17 Oct 2023 | CNY | 13.62 | 13.75 | 13.21 | 13.35 | 13.35 | -0.16 (-1.18%) | 2,459,480 |
