| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 13.18 | 13.38 | 13.01 | 13.08 | 13.08 | -0.14 (-1.06%) | 1,559,895 |
| 8 Nov 2023 | CNY | 13.61 | 13.65 | 13.12 | 13.22 | 13.22 | -0.26 (-1.93%) | 1,551,199 |
| 7 Nov 2023 | CNY | 13.79 | 14.08 | 13.43 | 13.48 | 13.48 | -0.34 (-2.46%) | 2,029,870 |
| 6 Nov 2023 | CNY | 13.2 | 13.85 | 13.2 | 13.82 | 13.82 | +0.65 (+4.94%) | 4,007,661 |
| 3 Nov 2023 | CNY | 14.08 | 14.2 | 12.97 | 13.17 | 13.17 | -0.84 (-6.00%) | 4,795,230 |
| 2 Nov 2023 | CNY | 13.58 | 14.07 | 13.56 | 14.01 | 14.01 | +0.47 (+3.47%) | 3,492,957 |
| 1 Nov 2023 | CNY | 13.78 | 14.27 | 13.46 | 13.54 | 13.54 | -0.16 (-1.17%) | 4,053,087 |
| 31 Oct 2023 | CNY | 13.75 | 13.81 | 13.4 | 13.7 | 13.7 | -0.05 (-0.36%) | 3,497,575 |
| 30 Oct 2023 | CNY | 13.38 | 14.05 | 13.38 | 13.75 | 13.75 | +0.33 (+2.46%) | 4,814,725 |
| 27 Oct 2023 | CNY | 13 | 13.65 | 12.93 | 13.42 | 13.42 | +0.5 (+3.87%) | 4,448,233 |
| 26 Oct 2023 | CNY | 13.18 | 13.33 | 12.77 | 12.92 | 12.92 | -0.3 (-2.27%) | 2,888,162 |
| 25 Oct 2023 | CNY | 12.9 | 13.5 | 12.86 | 13.22 | 13.22 | +0.37 (+2.88%) | 4,904,865 |
| 24 Oct 2023 | CNY | 12.55 | 13.4 | 12.54 | 12.85 | 12.85 | +0.28 (+2.23%) | 4,706,518 |
| 23 Oct 2023 | CNY | 12.52 | 12.88 | 12.45 | 12.57 | 12.57 | -0.31 (-2.41%) | 1,888,011 |
| 20 Oct 2023 | CNY | 12.75 | 13.1 | 12.68 | 12.88 | 12.88 | +0.08 (+0.63%) | 3,028,473 |
| 19 Oct 2023 | CNY | 12.59 | 12.98 | 12.47 | 12.8 | 12.8 | +0.2 (+1.59%) | 2,744,561 |
| 18 Oct 2023 | CNY | 13.7 | 13.77 | 12.27 | 12.6 | 12.6 | -1.19 (-8.63%) | 4,904,548 |
| 17 Oct 2023 | CNY | 14.03 | 14.31 | 13.48 | 13.79 | 13.79 | -0.14 (-1.01%) | 4,019,958 |
| 16 Oct 2023 | CNY | 13.25 | 14.09 | 13.24 | 13.93 | 13.93 | +0.69 (+5.21%) | 3,954,771 |
| 13 Oct 2023 | CNY | 13.5 | 13.52 | 13.13 | 13.24 | 13.24 | -0.28 (-2.07%) | 2,416,067 |
| 12 Oct 2023 | CNY | 14.15 | 14.21 | 13.29 | 13.52 | 13.52 | -0.6 (-4.25%) | 3,391,640 |
| 11 Oct 2023 | CNY | 14.4 | 14.5 | 14.12 | 14.12 | 14.12 | -0.27 (-1.88%) | 1,041,834 |
| 10 Oct 2023 | CNY | 14.35 | 14.84 | 14.33 | 14.39 | 14.39 | +0.06 (+0.42%) | 1,950,290 |
| 9 Oct 2023 | CNY | 14.71 | 14.71 | 14.26 | 14.33 | 14.33 | -0.39 (-2.65%) | 1,711,254 |
| 28 Sep 2023 | CNY | 14.63 | 14.97 | 14.58 | 14.72 | 14.72 | +0.09 (+0.62%) | 1,735,622 |
| 27 Sep 2023 | CNY | 14.53 | 14.88 | 14.46 | 14.63 | 14.63 | +0.13 (+0.90%) | 1,916,231 |
| 26 Sep 2023 | CNY | 14.6 | 14.8 | 14.46 | 14.5 | 14.5 | -0.11 (-0.75%) | 1,325,111 |
| 25 Sep 2023 | CNY | 14.85 | 15.1 | 14.59 | 14.61 | 14.61 | -0.23 (-1.55%) | 842,358 |
| 22 Sep 2023 | CNY | 14.56 | 14.87 | 14.55 | 14.84 | 14.84 | +0.3 (+2.06%) | 1,228,621 |
| 21 Sep 2023 | CNY | 14.53 | 14.79 | 14.5 | 14.54 | 14.54 | +0.01 (+0.07%) | 692,064 |
