| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 14.52 | 14.74 | 14.41 | 14.62 | 14.62 | +0.1 (+0.69%) | 2,602,600 |
| 24 Nov 2023 | CNY | 14.86 | 14.86 | 14.47 | 14.52 | 14.52 | -0.33 (-2.22%) | 3,056,100 |
| 23 Nov 2023 | CNY | 14.56 | 14.88 | 14.5 | 14.85 | 14.85 | +0.29 (+1.99%) | 2,089,520 |
| 22 Nov 2023 | CNY | 14.85 | 14.95 | 14.56 | 14.56 | 14.56 | -0.29 (-1.95%) | 2,182,760 |
| 21 Nov 2023 | CNY | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | -0.23 (-1.53%) | 2,893,480 |
| 20 Nov 2023 | CNY | 15.14 | 15.14 | 14.96 | 15.08 | 15.08 | +0.06 (+0.40%) | 2,388,950 |
| 17 Nov 2023 | CNY | 14.96 | 15.09 | 14.89 | 15.02 | 15.02 | +0.13 (+0.87%) | 2,252,440 |
| 16 Nov 2023 | CNY | 15.01 | 15.19 | 14.88 | 14.89 | 14.89 | -0.16 (-1.06%) | 2,296,610 |
| 15 Nov 2023 | CNY | 15.09 | 15.22 | 15.02 | 15.05 | 15.05 | +0.03 (+0.20%) | 2,554,970 |
| 14 Nov 2023 | CNY | 14.78 | 15.07 | 14.67 | 15.02 | 15.02 | +0.24 (+1.62%) | 3,242,300 |
| 13 Nov 2023 | CNY | 14.81 | 15 | 14.68 | 14.78 | 14.78 | 0.0 (0.0%) | 2,958,320 |
| 10 Nov 2023 | CNY | 14.72 | 14.9 | 14.64 | 14.78 | 14.78 | -0.02 (-0.14%) | 1,479,310 |
| 9 Nov 2023 | CNY | 14.95 | 15.04 | 14.76 | 14.8 | 14.8 | -0.17 (-1.14%) | 2,027,850 |
| 8 Nov 2023 | CNY | 14.96 | 15.1 | 14.89 | 14.97 | 14.97 | -0.04 (-0.27%) | 2,517,500 |
| 7 Nov 2023 | CNY | 14.91 | 15.15 | 14.78 | 15.01 | 15.01 | +0.11 (+0.74%) | 3,886,790 |
| 6 Nov 2023 | CNY | 14.33 | 15.05 | 14.32 | 14.9 | 14.9 | +0.64 (+4.49%) | 5,743,930 |
| 3 Nov 2023 | CNY | 13.89 | 14.34 | 13.88 | 14.26 | 14.26 | +0.36 (+2.59%) | 3,928,000 |
| 2 Nov 2023 | CNY | 14.07 | 14.16 | 13.84 | 13.9 | 13.9 | -0.17 (-1.21%) | 2,910,360 |
| 1 Nov 2023 | CNY | 14.22 | 14.23 | 13.96 | 14.07 | 14.07 | -0.03 (-0.21%) | 2,867,730 |
| 31 Oct 2023 | CNY | 14.41 | 14.51 | 14.02 | 14.1 | 14.1 | -0.27 (-1.88%) | 3,654,480 |
| 30 Oct 2023 | CNY | 13.82 | 14.43 | 13.67 | 14.37 | 14.37 | +0.45 (+3.23%) | 5,533,540 |
| 27 Oct 2023 | CNY | 14.29 | 14.31 | 13.72 | 13.92 | 13.92 | -0.49 (-3.40%) | 7,515,530 |
| 26 Oct 2023 | CNY | 14.39 | 14.47 | 14.16 | 14.41 | 14.41 | -0.04 (-0.28%) | 1,564,790 |
| 25 Oct 2023 | CNY | 14.26 | 14.54 | 14.22 | 14.45 | 14.45 | +0.25 (+1.76%) | 2,114,730 |
| 24 Oct 2023 | CNY | 13.71 | 14.24 | 13.54 | 14.2 | 14.2 | +0.5 (+3.65%) | 2,474,340 |
| 23 Oct 2023 | CNY | 13.93 | 14.35 | 13.66 | 13.7 | 13.7 | -0.55 (-3.86%) | 2,237,200 |
| 20 Oct 2023 | CNY | 14.5 | 14.66 | 14.25 | 14.25 | 14.25 | -0.24 (-1.66%) | 1,485,640 |
| 19 Oct 2023 | CNY | 14.58 | 14.83 | 14.45 | 14.49 | 14.49 | -0.09 (-0.62%) | 1,660,870 |
| 18 Oct 2023 | CNY | 14.9 | 14.9 | 14.52 | 14.58 | 14.58 | -0.23 (-1.55%) | 1,492,190 |
| 17 Oct 2023 | CNY | 14.87 | 14.94 | 14.75 | 14.81 | 14.81 | -0.09 (-0.60%) | 1,779,220 |
