| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 14.4 | 14.4 | 13.16 | 13.23 | 13.23 | -0.8 (-5.70%) | 40,816,500 |
| 24 Nov 2023 | CNY | 12.74 | 14.03 | 12.57 | 14.03 | 14.03 | +1.28 (+10.04%) | 15,614,320 |
| 23 Nov 2023 | CNY | 12.38 | 12.8 | 12.38 | 12.75 | 12.75 | +0.26 (+2.08%) | 2,463,980 |
| 22 Nov 2023 | CNY | 12.55 | 12.67 | 12.46 | 12.49 | 12.49 | -0.04 (-0.32%) | 2,804,840 |
| 21 Nov 2023 | CNY | 12.87 | 12.87 | 12.52 | 12.53 | 12.53 | -0.29 (-2.26%) | 2,854,420 |
| 20 Nov 2023 | CNY | 12.84 | 12.88 | 12.73 | 12.82 | 12.82 | -0.02 (-0.16%) | 2,710,040 |
| 17 Nov 2023 | CNY | 12.67 | 12.84 | 12.64 | 12.84 | 12.84 | +0.16 (+1.26%) | 3,049,620 |
| 16 Nov 2023 | CNY | 12.71 | 12.88 | 12.65 | 12.68 | 12.68 | -0.08 (-0.63%) | 2,399,220 |
| 15 Nov 2023 | CNY | 12.88 | 12.93 | 12.68 | 12.76 | 12.76 | -0.03 (-0.23%) | 2,820,740 |
| 14 Nov 2023 | CNY | 12.74 | 12.85 | 12.68 | 12.79 | 12.79 | +0.09 (+0.71%) | 2,750,120 |
| 13 Nov 2023 | CNY | 12.73 | 12.85 | 12.67 | 12.7 | 12.7 | -0.07 (-0.55%) | 2,663,040 |
| 10 Nov 2023 | CNY | 12.65 | 12.81 | 12.51 | 12.77 | 12.77 | +0.09 (+0.71%) | 2,700,320 |
| 9 Nov 2023 | CNY | 12.75 | 12.85 | 12.6 | 12.68 | 12.68 | -0.03 (-0.24%) | 2,210,680 |
| 8 Nov 2023 | CNY | 12.9 | 12.9 | 12.63 | 12.71 | 12.71 | -0.07 (-0.55%) | 3,148,620 |
| 7 Nov 2023 | CNY | 12.7 | 12.88 | 12.69 | 12.78 | 12.78 | -0.08 (-0.62%) | 3,651,540 |
| 6 Nov 2023 | CNY | 12.54 | 12.88 | 12.53 | 12.86 | 12.86 | +0.37 (+2.96%) | 4,716,180 |
| 3 Nov 2023 | CNY | 12.3 | 12.54 | 12.24 | 12.49 | 12.49 | +0.15 (+1.22%) | 3,103,640 |
| 2 Nov 2023 | CNY | 12.36 | 12.6 | 12.33 | 12.34 | 12.34 | -0.12 (-0.96%) | 2,688,800 |
| 1 Nov 2023 | CNY | 12.35 | 12.6 | 12.35 | 12.46 | 12.46 | +0.11 (+0.89%) | 3,024,890 |
| 31 Oct 2023 | CNY | 12.37 | 12.73 | 12.32 | 12.35 | 12.35 | -0.03 (-0.24%) | 2,810,120 |
| 30 Oct 2023 | CNY | 12.05 | 12.49 | 12.03 | 12.38 | 12.38 | +0.29 (+2.40%) | 4,743,920 |
| 27 Oct 2023 | CNY | 11.85 | 12.18 | 11.8 | 12.09 | 12.09 | +0.17 (+1.43%) | 3,205,960 |
| 26 Oct 2023 | CNY | 11.68 | 11.96 | 11.66 | 11.92 | 11.92 | +0.09 (+0.76%) | 2,912,160 |
| 25 Oct 2023 | CNY | 12 | 12 | 11.56 | 11.83 | 11.83 | -0.11 (-0.92%) | 3,849,920 |
| 24 Oct 2023 | CNY | 11.53 | 12 | 11.43 | 11.94 | 11.94 | +0.01 (+0.08%) | 4,273,860 |
| 23 Oct 2023 | CNY | 12.04 | 12.05 | 11.76 | 11.93 | 11.93 | -0.06 (-0.50%) | 2,490,760 |
| 20 Oct 2023 | CNY | 12.08 | 12.34 | 11.99 | 11.99 | 11.99 | -0.14 (-1.15%) | 2,851,120 |
| 19 Oct 2023 | CNY | 12.1 | 12.38 | 12.1 | 12.13 | 12.13 | +0.05 (+0.41%) | 2,392,060 |
| 18 Oct 2023 | CNY | 12.32 | 12.46 | 12.07 | 12.08 | 12.08 | -0.18 (-1.47%) | 2,248,660 |
| 17 Oct 2023 | CNY | 12.37 | 12.37 | 12.15 | 12.26 | 12.26 | -0.01 (-0.08%) | 2,037,310 |
