| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 14.39 | 14.47 | 14.28 | 14.33 | 14.33 | -0.11 (-0.76%) | 1,197,900 |
| 28 Nov 2023 | CNY | 14.13 | 14.45 | 14.03 | 14.44 | 14.44 | +0.3 (+2.12%) | 1,831,030 |
| 27 Nov 2023 | CNY | 14.16 | 14.27 | 13.96 | 14.14 | 14.14 | +0.12 (+0.86%) | 1,107,540 |
| 24 Nov 2023 | CNY | 14.23 | 14.28 | 13.95 | 14.02 | 14.02 | -0.26 (-1.82%) | 1,229,700 |
| 23 Nov 2023 | CNY | 13.99 | 14.33 | 13.98 | 14.28 | 14.28 | +0.29 (+2.07%) | 1,389,000 |
| 22 Nov 2023 | CNY | 14.18 | 14.19 | 13.96 | 13.99 | 13.99 | -0.15 (-1.06%) | 935,250 |
| 21 Nov 2023 | CNY | 14.33 | 14.35 | 14.12 | 14.14 | 14.14 | -0.12 (-0.84%) | 1,309,700 |
| 20 Nov 2023 | CNY | 14.22 | 14.32 | 14.06 | 14.26 | 14.26 | +0.06 (+0.42%) | 2,151,600 |
| 17 Nov 2023 | CNY | 13.98 | 14.24 | 13.91 | 14.2 | 14.2 | +0.21 (+1.50%) | 1,554,600 |
| 16 Nov 2023 | CNY | 14.09 | 14.18 | 13.94 | 13.99 | 13.99 | -0.11 (-0.78%) | 1,247,800 |
| 15 Nov 2023 | CNY | 13.98 | 14.12 | 13.9 | 14.1 | 14.1 | +0.2 (+1.44%) | 1,787,700 |
| 14 Nov 2023 | CNY | 14.01 | 14.02 | 13.82 | 13.9 | 13.9 | -0.06 (-0.43%) | 1,159,800 |
| 13 Nov 2023 | CNY | 13.93 | 14.02 | 13.81 | 13.96 | 13.96 | +0.1 (+0.72%) | 1,395,740 |
| 10 Nov 2023 | CNY | 13.9 | 13.98 | 13.77 | 13.86 | 13.86 | -0.1 (-0.72%) | 1,004,300 |
| 9 Nov 2023 | CNY | 14.09 | 14.09 | 13.88 | 13.96 | 13.96 | -0.08 (-0.57%) | 1,192,620 |
| 8 Nov 2023 | CNY | 14.05 | 14.08 | 13.92 | 14.04 | 14.04 | 0.0 (0.0%) | 1,405,000 |
| 7 Nov 2023 | CNY | 14.13 | 14.14 | 13.9 | 14.04 | 14.04 | -0.06 (-0.43%) | 2,022,660 |
| 6 Nov 2023 | CNY | 14.13 | 14.13 | 13.97 | 14.1 | 14.1 | +0.09 (+0.64%) | 2,566,200 |
| 3 Nov 2023 | CNY | 13.98 | 14.12 | 13.81 | 14.01 | 14.01 | +0.07 (+0.50%) | 1,128,300 |
| 2 Nov 2023 | CNY | 14.18 | 14.23 | 13.89 | 13.94 | 13.94 | -0.18 (-1.27%) | 1,047,770 |
| 1 Nov 2023 | CNY | 13.88 | 14.13 | 13.8 | 14.12 | 14.12 | +0.28 (+2.02%) | 1,408,800 |
| 31 Oct 2023 | CNY | 14.11 | 14.19 | 13.77 | 13.84 | 13.84 | -0.21 (-1.49%) | 1,787,200 |
| 30 Oct 2023 | CNY | 14 | 14.28 | 13.96 | 14.05 | 14.05 | +0.05 (+0.36%) | 2,542,200 |
| 27 Oct 2023 | CNY | 13.43 | 14.13 | 13.33 | 14 | 14 | +0.54 (+4.01%) | 2,475,500 |
| 26 Oct 2023 | CNY | 13.53 | 13.55 | 13.05 | 13.46 | 13.46 | -0.05 (-0.37%) | 1,206,800 |
| 25 Oct 2023 | CNY | 13.25 | 13.54 | 13.11 | 13.51 | 13.51 | +0.36 (+2.74%) | 1,260,740 |
| 24 Oct 2023 | CNY | 12.83 | 13.2 | 12.72 | 13.15 | 13.15 | +0.36 (+2.81%) | 1,471,000 |
| 23 Oct 2023 | CNY | 13.22 | 13.32 | 12.62 | 12.79 | 12.79 | -0.47 (-3.54%) | 1,576,760 |
| 20 Oct 2023 | CNY | 13.3 | 13.6 | 13.23 | 13.26 | 13.26 | -0.07 (-0.53%) | 1,069,300 |
| 19 Oct 2023 | CNY | 13.6 | 13.63 | 13.32 | 13.33 | 13.33 | -0.29 (-2.13%) | 874,200 |
