| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 14.48 | 14.61 | 14.4 | 14.56 | 14.56 | +0.05 (+0.34%) | 1,453,240 |
| 24 Nov 2023 | CNY | 14.72 | 14.72 | 14.46 | 14.51 | 14.51 | -0.18 (-1.23%) | 1,801,860 |
| 23 Nov 2023 | CNY | 14.47 | 14.7 | 14.47 | 14.69 | 14.69 | +0.18 (+1.24%) | 1,860,360 |
| 22 Nov 2023 | CNY | 14.71 | 14.71 | 14.47 | 14.51 | 14.51 | -0.17 (-1.16%) | 1,700,590 |
| 21 Nov 2023 | CNY | 14.8 | 14.82 | 14.61 | 14.68 | 14.68 | -0.1 (-0.68%) | 1,869,480 |
| 20 Nov 2023 | CNY | 14.6 | 14.78 | 14.52 | 14.78 | 14.78 | +0.17 (+1.16%) | 1,755,330 |
| 17 Nov 2023 | CNY | 14.49 | 14.63 | 14.49 | 14.61 | 14.61 | +0.09 (+0.62%) | 1,476,590 |
| 16 Nov 2023 | CNY | 14.68 | 14.68 | 14.52 | 14.52 | 14.52 | -0.13 (-0.89%) | 1,260,540 |
| 15 Nov 2023 | CNY | 14.71 | 14.74 | 14.52 | 14.65 | 14.65 | +0.03 (+0.21%) | 2,089,550 |
| 14 Nov 2023 | CNY | 14.57 | 14.68 | 14.51 | 14.62 | 14.62 | +0.05 (+0.34%) | 1,913,460 |
| 13 Nov 2023 | CNY | 14.37 | 14.57 | 14.3 | 14.57 | 14.57 | +0.23 (+1.60%) | 2,017,110 |
| 10 Nov 2023 | CNY | 14.21 | 14.37 | 14.17 | 14.34 | 14.34 | +0.06 (+0.42%) | 1,281,030 |
| 9 Nov 2023 | CNY | 14.4 | 14.4 | 14.21 | 14.28 | 14.28 | -0.01 (-0.07%) | 1,196,650 |
| 8 Nov 2023 | CNY | 14.33 | 14.41 | 14.23 | 14.29 | 14.29 | -0.1 (-0.69%) | 1,534,700 |
| 7 Nov 2023 | CNY | 14.49 | 14.49 | 14.3 | 14.39 | 14.39 | -0.04 (-0.28%) | 1,434,960 |
| 6 Nov 2023 | CNY | 14.44 | 14.49 | 14.29 | 14.43 | 14.43 | +0.03 (+0.21%) | 2,178,130 |
| 3 Nov 2023 | CNY | 14.08 | 14.46 | 14.08 | 14.4 | 14.4 | +0.32 (+2.27%) | 2,819,660 |
| 2 Nov 2023 | CNY | 14.07 | 14.23 | 14.01 | 14.08 | 14.08 | -0.13 (-0.91%) | 1,545,830 |
| 1 Nov 2023 | CNY | 14.02 | 14.25 | 13.95 | 14.21 | 14.21 | +0.19 (+1.36%) | 2,018,440 |
| 31 Oct 2023 | CNY | 14 | 14.23 | 13.92 | 14.02 | 14.02 | -0.03 (-0.21%) | 2,494,430 |
| 30 Oct 2023 | CNY | 13.75 | 14.14 | 13.7 | 14.05 | 14.05 | +0.31 (+2.26%) | 2,731,250 |
| 27 Oct 2023 | CNY | 13.67 | 13.77 | 13.57 | 13.74 | 13.74 | +0.03 (+0.22%) | 1,377,100 |
| 26 Oct 2023 | CNY | 13.58 | 13.72 | 13.48 | 13.71 | 13.71 | +0.05 (+0.37%) | 1,239,180 |
| 25 Oct 2023 | CNY | 13.45 | 13.74 | 13.4 | 13.66 | 13.66 | +0.29 (+2.17%) | 1,721,430 |
| 24 Oct 2023 | CNY | 13.19 | 13.39 | 13.11 | 13.37 | 13.37 | +0.25 (+1.91%) | 1,345,390 |
| 23 Oct 2023 | CNY | 13.33 | 13.4 | 13.07 | 13.12 | 13.12 | -0.25 (-1.87%) | 1,956,140 |
| 20 Oct 2023 | CNY | 13.58 | 13.75 | 13.36 | 13.37 | 13.37 | -0.2 (-1.47%) | 1,985,690 |
| 19 Oct 2023 | CNY | 13.53 | 13.75 | 13.53 | 13.57 | 13.57 | -0.04 (-0.29%) | 1,018,100 |
| 18 Oct 2023 | CNY | 13.84 | 13.84 | 13.61 | 13.61 | 13.61 | -0.3 (-2.16%) | 1,223,400 |
| 17 Oct 2023 | CNY | 13.92 | 14.03 | 13.7 | 13.91 | 13.91 | 0.0 (0.0%) | 1,469,800 |
