| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 14.92 | 15.03 | 14.6 | 14.65 | 14.65 | -0.27 (-1.81%) | 9,834,000 |
| 21 Nov 2023 | CNY | 15.23 | 15.27 | 14.9 | 14.92 | 14.92 | -0.32 (-2.10%) | 10,380,850 |
| 20 Nov 2023 | CNY | 15.46 | 15.47 | 15.11 | 15.24 | 15.24 | -0.36 (-2.31%) | 13,348,280 |
| 17 Nov 2023 | CNY | 15.52 | 15.75 | 15.49 | 15.6 | 15.6 | +0.06 (+0.39%) | 5,018,400 |
| 16 Nov 2023 | CNY | 15.7 | 15.75 | 15.53 | 15.54 | 15.54 | -0.18 (-1.15%) | 5,088,566 |
| 15 Nov 2023 | CNY | 15.78 | 15.84 | 15.65 | 15.72 | 15.72 | +0.09 (+0.58%) | 6,048,100 |
| 14 Nov 2023 | CNY | 15.59 | 15.87 | 15.53 | 15.63 | 15.63 | +0.01 (+0.06%) | 9,747,102 |
| 13 Nov 2023 | CNY | 15.56 | 15.75 | 15.51 | 15.62 | 15.62 | +0.06 (+0.39%) | 6,320,740 |
| 10 Nov 2023 | CNY | 15.5 | 15.67 | 15.45 | 15.56 | 15.56 | +0.03 (+0.19%) | 5,126,816 |
| 9 Nov 2023 | CNY | 15.79 | 15.85 | 15.5 | 15.53 | 15.53 | -0.25 (-1.58%) | 8,045,954 |
| 8 Nov 2023 | CNY | 15.92 | 16.02 | 15.7 | 15.78 | 15.78 | -0.14 (-0.88%) | 8,092,377 |
| 7 Nov 2023 | CNY | 15.83 | 16.09 | 15.73 | 15.92 | 15.92 | +0.08 (+0.51%) | 12,493,535 |
| 6 Nov 2023 | CNY | 15.5 | 15.92 | 15.4 | 15.84 | 15.84 | +0.43 (+2.79%) | 14,982,116 |
| 3 Nov 2023 | CNY | 15.01 | 15.49 | 14.99 | 15.41 | 15.41 | +0.39 (+2.60%) | 9,725,368 |
| 2 Nov 2023 | CNY | 15.2 | 15.28 | 15 | 15.02 | 15.02 | -0.16 (-1.05%) | 5,272,040 |
| 1 Nov 2023 | CNY | 15.24 | 15.4 | 15.06 | 15.18 | 15.18 | -0.06 (-0.39%) | 5,945,832 |
| 31 Oct 2023 | CNY | 15.3 | 15.37 | 15.16 | 15.24 | 15.24 | -0.02 (-0.13%) | 8,120,659 |
| 30 Oct 2023 | CNY | 14.65 | 15.32 | 14.53 | 15.26 | 15.26 | +0.62 (+4.23%) | 12,916,693 |
| 27 Oct 2023 | CNY | 14.24 | 14.7 | 14.23 | 14.64 | 14.64 | +0.27 (+1.88%) | 8,181,395 |
| 26 Oct 2023 | CNY | 14.21 | 14.4 | 14.04 | 14.37 | 14.37 | +0.09 (+0.63%) | 6,508,647 |
| 25 Oct 2023 | CNY | 14.31 | 14.41 | 14.14 | 14.28 | 14.28 | +0.1 (+0.71%) | 6,932,650 |
| 24 Oct 2023 | CNY | 14.24 | 14.5 | 13.79 | 14.18 | 14.18 | +0.02 (+0.14%) | 11,493,936 |
| 23 Oct 2023 | CNY | 14.5 | 14.59 | 14.08 | 14.16 | 14.16 | -0.35 (-2.41%) | 7,128,503 |
| 20 Oct 2023 | CNY | 14.75 | 14.93 | 14.45 | 14.51 | 14.51 | -0.25 (-1.69%) | 6,138,317 |
| 19 Oct 2023 | CNY | 14.79 | 15.1 | 14.76 | 14.76 | 14.76 | -0.07 (-0.47%) | 7,100,374 |
| 18 Oct 2023 | CNY | 15.14 | 15.23 | 14.82 | 14.83 | 14.83 | -0.39 (-2.56%) | 7,106,472 |
| 17 Oct 2023 | CNY | 15.29 | 15.3 | 15.09 | 15.22 | 15.22 | +0.01 (+0.07%) | 5,012,400 |
| 16 Oct 2023 | CNY | 15.48 | 15.49 | 15.14 | 15.21 | 15.21 | -0.2 (-1.30%) | 7,991,644 |
| 13 Oct 2023 | CNY | 15.18 | 15.45 | 15.12 | 15.41 | 15.41 | +0.15 (+0.98%) | 8,712,027 |
| 12 Oct 2023 | CNY | 15.16 | 15.31 | 15.09 | 15.26 | 15.26 | +0.1 (+0.66%) | 6,926,572 |
