| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 12.64 | 12.78 | 12.52 | 12.56 | 12.56 | -0.14 (-1.10%) | 7,049,255 |
| 15 Nov 2023 | CNY | 12.8 | 12.88 | 12.61 | 12.7 | 12.7 | -0.06 (-0.47%) | 7,742,332 |
| 14 Nov 2023 | CNY | 12.72 | 12.82 | 12.65 | 12.76 | 12.76 | 0.0 (0.0%) | 6,644,555 |
| 13 Nov 2023 | CNY | 12.6 | 12.9 | 12.58 | 12.76 | 12.76 | +0.15 (+1.19%) | 8,701,823 |
| 10 Nov 2023 | CNY | 12.78 | 12.8 | 12.58 | 12.61 | 12.61 | -0.19 (-1.48%) | 6,959,044 |
| 9 Nov 2023 | CNY | 12.74 | 12.89 | 12.65 | 12.8 | 12.8 | +0.07 (+0.55%) | 8,631,773 |
| 8 Nov 2023 | CNY | 12.73 | 12.9 | 12.6 | 12.73 | 12.73 | -0.08 (-0.62%) | 10,648,676 |
| 7 Nov 2023 | CNY | 12.71 | 12.96 | 12.42 | 12.81 | 12.81 | +0.11 (+0.87%) | 14,091,982 |
| 6 Nov 2023 | CNY | 12.65 | 12.89 | 12.57 | 12.7 | 12.7 | +0.15 (+1.20%) | 14,174,836 |
| 3 Nov 2023 | CNY | 12.28 | 12.72 | 12.27 | 12.55 | 12.55 | +0.27 (+2.20%) | 13,291,107 |
| 2 Nov 2023 | CNY | 12.2 | 12.5 | 12.15 | 12.28 | 12.28 | -0.06 (-0.49%) | 9,506,424 |
| 1 Nov 2023 | CNY | 12.52 | 12.78 | 12.21 | 12.34 | 12.34 | -0.45 (-3.52%) | 20,594,291 |
| 31 Oct 2023 | CNY | 14.24 | 14.3 | 12.79 | 12.79 | 12.79 | -1.42 (-9.99%) | 23,678,371 |
| 30 Oct 2023 | CNY | 14.14 | 14.5 | 14.14 | 14.21 | 14.21 | -0.03 (-0.21%) | 10,874,423 |
| 27 Oct 2023 | CNY | 14.2 | 14.41 | 14.03 | 14.24 | 14.24 | +0.05 (+0.35%) | 9,686,858 |
| 26 Oct 2023 | CNY | 14.32 | 14.53 | 13.93 | 14.19 | 14.19 | -0.34 (-2.34%) | 13,231,666 |
| 25 Oct 2023 | CNY | 14.4 | 14.9 | 14.16 | 14.53 | 14.53 | +0.13 (+0.90%) | 13,507,781 |
| 24 Oct 2023 | CNY | 14.69 | 14.8 | 14.25 | 14.4 | 14.4 | -0.3 (-2.04%) | 14,247,589 |
| 23 Oct 2023 | CNY | 14.49 | 15.1 | 14.25 | 14.7 | 14.7 | +0.22 (+1.52%) | 18,329,088 |
| 20 Oct 2023 | CNY | 14.02 | 14.67 | 13.77 | 14.48 | 14.48 | +0.46 (+3.28%) | 17,049,933 |
| 19 Oct 2023 | CNY | 14.75 | 14.81 | 13.68 | 14.02 | 14.02 | -1.02 (-6.78%) | 22,686,221 |
| 18 Oct 2023 | CNY | 15.42 | 16.1 | 14.83 | 15.04 | 15.04 | -0.6 (-3.84%) | 28,288,668 |
| 17 Oct 2023 | CNY | 16.31 | 17.65 | 15.5 | 15.64 | 15.64 | -0.51 (-3.16%) | 35,825,064 |
| 16 Oct 2023 | CNY | 15.48 | 16.67 | 15.29 | 16.15 | 16.15 | +0.69 (+4.46%) | 24,130,386 |
| 13 Oct 2023 | CNY | 15.42 | 15.94 | 15.35 | 15.46 | 15.46 | -0.19 (-1.21%) | 21,638,036 |
| 12 Oct 2023 | CNY | 14.87 | 15.99 | 14.73 | 15.65 | 15.65 | +0.69 (+4.61%) | 24,548,861 |
| 11 Oct 2023 | CNY | 14.58 | 15.17 | 14.36 | 14.96 | 14.96 | +0.2 (+1.36%) | 22,051,604 |
| 10 Oct 2023 | CNY | 14.87 | 15.19 | 14.74 | 14.76 | 14.76 | -0.27 (-1.80%) | 19,673,632 |
| 9 Oct 2023 | CNY | 14.07 | 15.57 | 13.81 | 15.03 | 15.03 | +0.83 (+5.85%) | 28,568,656 |
| 28 Sep 2023 | CNY | 14.33 | 14.45 | 13.93 | 14.2 | 14.2 | -0.06 (-0.42%) | 14,542,358 |
