| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 13.85 | 14.07 | 13.76 | 13.96 | 13.96 | +0.12 (+0.87%) | 1,319,010 |
| 24 Nov 2023 | CNY | 14.24 | 14.3 | 13.8 | 13.84 | 13.84 | -0.4 (-2.81%) | 1,848,730 |
| 23 Nov 2023 | CNY | 14.14 | 14.28 | 14.09 | 14.24 | 14.24 | +0.11 (+0.78%) | 1,056,570 |
| 22 Nov 2023 | CNY | 14.21 | 14.38 | 14.12 | 14.13 | 14.13 | -0.17 (-1.19%) | 1,429,940 |
| 21 Nov 2023 | CNY | 14.53 | 14.53 | 14.25 | 14.3 | 14.3 | -0.16 (-1.11%) | 1,599,580 |
| 20 Nov 2023 | CNY | 14.25 | 14.5 | 14.07 | 14.46 | 14.46 | +0.27 (+1.90%) | 1,674,620 |
| 17 Nov 2023 | CNY | 14.1 | 14.22 | 13.9 | 14.19 | 14.19 | +0.11 (+0.78%) | 1,073,060 |
| 16 Nov 2023 | CNY | 14.29 | 14.34 | 14.08 | 14.08 | 14.08 | -0.21 (-1.47%) | 1,164,160 |
| 15 Nov 2023 | CNY | 14.3 | 14.42 | 14.23 | 14.29 | 14.29 | +0.02 (+0.14%) | 1,040,000 |
| 14 Nov 2023 | CNY | 14.22 | 14.42 | 14.14 | 14.27 | 14.27 | +0.04 (+0.28%) | 1,449,310 |
| 13 Nov 2023 | CNY | 13.88 | 14.24 | 13.88 | 14.23 | 14.23 | +0.27 (+1.93%) | 1,861,200 |
| 10 Nov 2023 | CNY | 13.9 | 14.06 | 13.83 | 13.96 | 13.96 | +0.04 (+0.29%) | 1,370,240 |
| 9 Nov 2023 | CNY | 14.06 | 14.17 | 13.91 | 13.92 | 13.92 | -0.14 (-1.00%) | 1,499,300 |
| 8 Nov 2023 | CNY | 14.09 | 14.18 | 13.97 | 14.06 | 14.06 | -0.06 (-0.42%) | 1,553,300 |
| 7 Nov 2023 | CNY | 14.21 | 14.23 | 14 | 14.12 | 14.12 | -0.1 (-0.70%) | 1,966,930 |
| 6 Nov 2023 | CNY | 14.03 | 14.24 | 13.89 | 14.22 | 14.22 | +0.29 (+2.08%) | 2,799,180 |
| 3 Nov 2023 | CNY | 13.72 | 14.1 | 13.69 | 13.93 | 13.93 | +0.24 (+1.75%) | 1,636,100 |
| 2 Nov 2023 | CNY | 13.93 | 14.05 | 13.67 | 13.69 | 13.69 | -0.24 (-1.72%) | 1,352,060 |
| 1 Nov 2023 | CNY | 13.9 | 14 | 13.84 | 13.93 | 13.93 | -0.04 (-0.29%) | 1,032,940 |
| 31 Oct 2023 | CNY | 14.07 | 14.15 | 13.78 | 13.97 | 13.97 | -0.07 (-0.50%) | 1,838,900 |
| 30 Oct 2023 | CNY | 13.76 | 14.08 | 13.7 | 14.04 | 14.04 | +0.25 (+1.81%) | 2,518,660 |
| 27 Oct 2023 | CNY | 13.42 | 13.84 | 13.26 | 13.79 | 13.79 | +0.35 (+2.60%) | 2,339,800 |
| 26 Oct 2023 | CNY | 13.26 | 13.47 | 12.96 | 13.44 | 13.44 | +0.14 (+1.05%) | 2,151,680 |
| 25 Oct 2023 | CNY | 13.29 | 13.37 | 13.05 | 13.3 | 13.3 | +0.16 (+1.22%) | 2,046,670 |
| 24 Oct 2023 | CNY | 12.59 | 13.3 | 12.53 | 13.14 | 13.14 | +0.64 (+5.12%) | 3,206,690 |
| 23 Oct 2023 | CNY | 12.85 | 13 | 12.37 | 12.5 | 12.5 | -0.43 (-3.33%) | 3,272,190 |
| 20 Oct 2023 | CNY | 13.21 | 13.42 | 12.86 | 12.93 | 12.93 | -0.48 (-3.58%) | 3,595,120 |
| 19 Oct 2023 | CNY | 13.19 | 13.73 | 13.08 | 13.41 | 13.41 | +0.19 (+1.44%) | 2,979,330 |
| 18 Oct 2023 | CNY | 14 | 14 | 13.18 | 13.22 | 13.22 | -0.9 (-6.37%) | 4,079,380 |
| 17 Oct 2023 | CNY | 14.51 | 14.55 | 13.91 | 14.12 | 14.12 | -0.68 (-4.59%) | 6,466,390 |
