| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 13.66 | 13.95 | 13.52 | 13.83 | 13.83 | +0.23 (+1.69%) | 15,129,400 |
| 15 Nov 2023 | CNY | 13.74 | 13.74 | 13.47 | 13.6 | 13.6 | +0.13 (+0.97%) | 12,380,517 |
| 14 Nov 2023 | CNY | 13.43 | 13.53 | 13.26 | 13.47 | 13.47 | 0.0 (0.0%) | 7,372,661 |
| 13 Nov 2023 | CNY | 13.71 | 13.73 | 13.39 | 13.47 | 13.47 | -0.12 (-0.88%) | 8,177,964 |
| 10 Nov 2023 | CNY | 13.63 | 13.67 | 13.45 | 13.59 | 13.59 | -0.06 (-0.44%) | 6,778,580 |
| 9 Nov 2023 | CNY | 13.76 | 13.84 | 13.62 | 13.65 | 13.65 | -0.09 (-0.66%) | 7,862,543 |
| 8 Nov 2023 | CNY | 13.75 | 14.01 | 13.66 | 13.74 | 13.74 | +0.04 (+0.29%) | 10,590,326 |
| 7 Nov 2023 | CNY | 14.21 | 14.21 | 13.62 | 13.7 | 13.7 | -0.52 (-3.66%) | 19,522,660 |
| 6 Nov 2023 | CNY | 14.14 | 14.25 | 13.88 | 14.22 | 14.22 | +0.17 (+1.21%) | 11,848,038 |
| 3 Nov 2023 | CNY | 14.17 | 14.21 | 14.02 | 14.05 | 14.05 | -0.05 (-0.35%) | 4,580,408 |
| 2 Nov 2023 | CNY | 14.28 | 14.35 | 14.06 | 14.1 | 14.1 | -0.12 (-0.84%) | 5,407,616 |
| 1 Nov 2023 | CNY | 14.5 | 14.53 | 14.2 | 14.22 | 14.22 | -0.37 (-2.54%) | 9,560,400 |
| 31 Oct 2023 | CNY | 14.34 | 14.69 | 14.25 | 14.59 | 14.59 | +0.36 (+2.53%) | 16,225,678 |
| 30 Oct 2023 | CNY | 13.68 | 14.29 | 13.68 | 14.23 | 14.23 | +0.58 (+4.25%) | 15,870,260 |
| 27 Oct 2023 | CNY | 13.38 | 13.72 | 13.37 | 13.65 | 13.65 | +0.35 (+2.63%) | 9,052,223 |
| 26 Oct 2023 | CNY | 13.24 | 13.36 | 13.1 | 13.3 | 13.3 | +0.08 (+0.61%) | 9,176,530 |
| 25 Oct 2023 | CNY | 13.1 | 13.68 | 13.08 | 13.22 | 13.22 | +0.26 (+2.01%) | 13,180,001 |
| 24 Oct 2023 | CNY | 12.85 | 13.02 | 12.67 | 12.96 | 12.96 | +0.16 (+1.25%) | 8,102,378 |
| 23 Oct 2023 | CNY | 12.94 | 13.02 | 12.7 | 12.8 | 12.8 | -0.16 (-1.23%) | 8,050,527 |
| 20 Oct 2023 | CNY | 13.09 | 13.18 | 12.91 | 12.96 | 12.96 | -0.13 (-0.99%) | 7,008,520 |
| 19 Oct 2023 | CNY | 13.12 | 13.24 | 13 | 13.09 | 13.09 | -0.18 (-1.36%) | 8,098,020 |
| 18 Oct 2023 | CNY | 13.51 | 13.51 | 13.15 | 13.27 | 13.27 | -0.23 (-1.70%) | 7,175,710 |
| 17 Oct 2023 | CNY | 13.58 | 13.63 | 13.35 | 13.5 | 13.5 | -0.08 (-0.59%) | 7,063,467 |
| 16 Oct 2023 | CNY | 13.51 | 13.61 | 13.2 | 13.58 | 13.58 | 0.0 (0.0%) | 11,452,560 |
| 13 Oct 2023 | CNY | 13.85 | 13.91 | 13.5 | 13.58 | 13.58 | -0.41 (-2.93%) | 11,038,336 |
| 12 Oct 2023 | CNY | 14 | 14.11 | 13.87 | 13.99 | 13.99 | +0.09 (+0.65%) | 6,527,119 |
| 11 Oct 2023 | CNY | 14.22 | 14.27 | 13.8 | 13.9 | 13.9 | -0.27 (-1.91%) | 15,149,243 |
| 10 Oct 2023 | CNY | 14.04 | 14.24 | 14 | 14.17 | 14.17 | +0.13 (+0.93%) | 9,289,240 |
| 9 Oct 2023 | CNY | 14.15 | 14.28 | 13.72 | 14.04 | 14.04 | -0.26 (-1.82%) | 14,352,060 |
| 28 Sep 2023 | CNY | 14.39 | 14.45 | 14.02 | 14.3 | 14.3 | -0.1 (-0.69%) | 14,782,844 |
