| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 15.13 | 15.45 | 14.95 | 15.38 | 15.38 | +0.29 (+1.92%) | 11,151,032 |
| 17 Nov 2023 | CNY | 15.19 | 15.28 | 14.83 | 15.09 | 15.09 | +0.03 (+0.20%) | 10,556,171 |
| 16 Nov 2023 | CNY | 14.9 | 15.24 | 14.77 | 15.06 | 15.06 | +0.11 (+0.74%) | 19,234,099 |
| 15 Nov 2023 | CNY | 14.72 | 15.33 | 14.3 | 14.95 | 14.95 | +0.67 (+4.69%) | 25,924,964 |
| 14 Nov 2023 | CNY | 13.04 | 14.28 | 13 | 14.28 | 14.28 | +1.3 (+10.02%) | 10,421,519 |
| 13 Nov 2023 | CNY | 13.18 | 13.3 | 12.89 | 12.98 | 12.98 | -0.12 (-0.92%) | 3,232,800 |
| 10 Nov 2023 | CNY | 13.11 | 13.23 | 12.9 | 13.1 | 13.1 | -0.2 (-1.50%) | 4,019,900 |
| 9 Nov 2023 | CNY | 13.53 | 13.58 | 13.26 | 13.3 | 13.3 | -0.23 (-1.70%) | 2,744,530 |
| 8 Nov 2023 | CNY | 13.51 | 13.58 | 13.32 | 13.53 | 13.53 | +0.02 (+0.15%) | 2,488,636 |
| 7 Nov 2023 | CNY | 13.54 | 13.58 | 13.41 | 13.51 | 13.51 | -0.01 (-0.07%) | 2,713,680 |
| 6 Nov 2023 | CNY | 13.53 | 13.69 | 13.39 | 13.52 | 13.52 | -0.01 (-0.07%) | 4,408,956 |
| 3 Nov 2023 | CNY | 13.2 | 13.62 | 13.2 | 13.53 | 13.53 | +0.3 (+2.27%) | 3,754,812 |
| 2 Nov 2023 | CNY | 13.47 | 13.56 | 13.23 | 13.23 | 13.23 | -0.27 (-2%) | 4,061,184 |
| 1 Nov 2023 | CNY | 13.03 | 13.71 | 12.98 | 13.5 | 13.5 | +0.47 (+3.61%) | 6,478,592 |
| 31 Oct 2023 | CNY | 12.95 | 13.1 | 12.79 | 13.03 | 13.03 | +0.08 (+0.62%) | 3,232,613 |
| 30 Oct 2023 | CNY | 12.93 | 12.99 | 12.59 | 12.95 | 12.95 | +0.02 (+0.15%) | 3,980,530 |
| 27 Oct 2023 | CNY | 12.82 | 13.07 | 12.8 | 12.93 | 12.93 | +0.05 (+0.39%) | 2,160,500 |
| 26 Oct 2023 | CNY | 12.8 | 12.99 | 12.5 | 12.88 | 12.88 | -0.01 (-0.08%) | 3,785,732 |
| 25 Oct 2023 | CNY | 12.48 | 13.32 | 12.41 | 12.89 | 12.89 | +0.5 (+4.04%) | 5,471,579 |
| 24 Oct 2023 | CNY | 11.91 | 12.42 | 11.86 | 12.39 | 12.39 | +0.47 (+3.94%) | 2,497,765 |
| 23 Oct 2023 | CNY | 12.27 | 12.4 | 11.85 | 11.92 | 11.92 | -0.36 (-2.93%) | 2,861,796 |
| 20 Oct 2023 | CNY | 12.19 | 12.56 | 12.17 | 12.28 | 12.28 | +0.03 (+0.24%) | 2,495,100 |
| 19 Oct 2023 | CNY | 12.39 | 12.55 | 12.25 | 12.25 | 12.25 | -0.2 (-1.61%) | 1,823,016 |
| 18 Oct 2023 | CNY | 12.36 | 12.61 | 12.21 | 12.45 | 12.45 | +0.03 (+0.24%) | 2,262,314 |
| 17 Oct 2023 | CNY | 12.64 | 12.73 | 12.1 | 12.42 | 12.42 | -0.23 (-1.82%) | 3,669,900 |
| 16 Oct 2023 | CNY | 12.56 | 12.76 | 12.5 | 12.65 | 12.65 | +0.01 (+0.08%) | 2,383,000 |
| 13 Oct 2023 | CNY | 12.71 | 12.84 | 12.56 | 12.64 | 12.64 | -0.08 (-0.63%) | 2,597,110 |
| 12 Oct 2023 | CNY | 12.7 | 12.75 | 12.4 | 12.72 | 12.72 | +0.08 (+0.63%) | 2,483,070 |
| 11 Oct 2023 | CNY | 12.6 | 12.78 | 12.41 | 12.64 | 12.64 | +0.04 (+0.32%) | 2,750,896 |
| 10 Oct 2023 | CNY | 12.76 | 12.76 | 12.5 | 12.6 | 12.6 | -0.13 (-1.02%) | 2,405,990 |
