| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 14.83 | 14.88 | 14.69 | 14.79 | 14.79 | -0.05 (-0.34%) | 1,463,500 |
| 24 Nov 2023 | CNY | 14.9 | 15 | 14.79 | 14.84 | 14.84 | -0.06 (-0.40%) | 1,145,400 |
| 23 Nov 2023 | CNY | 14.83 | 14.95 | 14.75 | 14.9 | 14.9 | +0.11 (+0.74%) | 1,039,100 |
| 22 Nov 2023 | CNY | 14.76 | 14.92 | 14.72 | 14.79 | 14.79 | -0.02 (-0.14%) | 962,100 |
| 21 Nov 2023 | CNY | 14.71 | 14.9 | 14.58 | 14.81 | 14.81 | +0.11 (+0.75%) | 1,201,600 |
| 20 Nov 2023 | CNY | 14.88 | 14.88 | 14.5 | 14.7 | 14.7 | -0.03 (-0.20%) | 1,271,900 |
| 17 Nov 2023 | CNY | 14.77 | 14.78 | 14.62 | 14.73 | 14.73 | -0.01 (-0.07%) | 879,200 |
| 16 Nov 2023 | CNY | 14.72 | 14.84 | 14.6 | 14.74 | 14.74 | +0.02 (+0.14%) | 1,045,150 |
| 15 Nov 2023 | CNY | 14.62 | 14.76 | 14.48 | 14.72 | 14.72 | +0.21 (+1.45%) | 1,431,100 |
| 14 Nov 2023 | CNY | 14.48 | 14.62 | 14.43 | 14.51 | 14.51 | +0.04 (+0.28%) | 1,317,100 |
| 13 Nov 2023 | CNY | 14.42 | 14.48 | 14.26 | 14.47 | 14.47 | +0.1 (+0.70%) | 1,341,300 |
| 10 Nov 2023 | CNY | 14.18 | 14.45 | 14.09 | 14.37 | 14.37 | +0.18 (+1.27%) | 1,902,100 |
| 9 Nov 2023 | CNY | 14.27 | 14.27 | 14.08 | 14.19 | 14.19 | -0.01 (-0.07%) | 1,197,010 |
| 8 Nov 2023 | CNY | 14.25 | 14.36 | 14.15 | 14.2 | 14.2 | -0.05 (-0.35%) | 1,260,000 |
| 7 Nov 2023 | CNY | 14.23 | 14.29 | 14.08 | 14.25 | 14.25 | +0.01 (+0.07%) | 1,578,600 |
| 6 Nov 2023 | CNY | 14.46 | 14.46 | 14.17 | 14.24 | 14.24 | -0.11 (-0.77%) | 1,877,250 |
| 3 Nov 2023 | CNY | 14.34 | 14.56 | 14.29 | 14.35 | 14.35 | -0.04 (-0.28%) | 1,562,480 |
| 2 Nov 2023 | CNY | 14.39 | 14.51 | 14.28 | 14.39 | 14.39 | +0.02 (+0.14%) | 1,786,450 |
| 1 Nov 2023 | CNY | 14.28 | 14.52 | 14.05 | 14.37 | 14.37 | +0.05 (+0.35%) | 2,833,740 |
| 31 Oct 2023 | CNY | 14.93 | 14.95 | 13.85 | 14.32 | 14.32 | -0.17 (-1.17%) | 4,941,690 |
| 30 Oct 2023 | CNY | 14.65 | 14.85 | 14.46 | 14.49 | 14.49 | -0.16 (-1.09%) | 2,133,400 |
| 27 Oct 2023 | CNY | 14.13 | 14.76 | 14.13 | 14.65 | 14.65 | +0.36 (+2.52%) | 1,917,300 |
| 26 Oct 2023 | CNY | 14.17 | 14.34 | 14.09 | 14.29 | 14.29 | +0.12 (+0.85%) | 1,090,800 |
| 25 Oct 2023 | CNY | 14.26 | 14.4 | 14.06 | 14.17 | 14.17 | -0.07 (-0.49%) | 932,500 |
| 24 Oct 2023 | CNY | 13.85 | 14.24 | 13.72 | 14.24 | 14.24 | +0.5 (+3.64%) | 1,635,400 |
| 23 Oct 2023 | CNY | 14.07 | 14.07 | 13.61 | 13.74 | 13.74 | -0.25 (-1.79%) | 1,452,960 |
| 20 Oct 2023 | CNY | 14.03 | 14.17 | 13.89 | 13.99 | 13.99 | -0.11 (-0.78%) | 1,164,500 |
| 19 Oct 2023 | CNY | 14.25 | 14.26 | 13.97 | 14.1 | 14.1 | -0.08 (-0.56%) | 1,102,060 |
| 18 Oct 2023 | CNY | 14.54 | 14.54 | 14.11 | 14.18 | 14.18 | -0.32 (-2.21%) | 1,102,400 |
| 17 Oct 2023 | CNY | 14.36 | 14.66 | 14.36 | 14.5 | 14.5 | +0.16 (+1.12%) | 1,591,100 |
