| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 16.4 | 16.66 | 16.02 | 16.07 | 16.07 | -0.11 (-0.68%) | 55,399,733 |
| 14 Nov 2023 | CNY | 16.17 | 16.48 | 15.92 | 16.18 | 16.18 | +0.01 (+0.06%) | 66,055,340 |
| 13 Nov 2023 | CNY | 16.5 | 16.68 | 16.08 | 16.17 | 16.17 | -0.39 (-2.36%) | 60,417,080 |
| 10 Nov 2023 | CNY | 16.3 | 17.47 | 16.3 | 16.56 | 16.56 | -0.09 (-0.54%) | 92,356,927 |
| 9 Nov 2023 | CNY | 17.03 | 17.12 | 16.6 | 16.65 | 16.65 | -0.91 (-5.18%) | 88,752,985 |
| 8 Nov 2023 | CNY | 17.19 | 18.3 | 16.82 | 17.56 | 17.56 | +0.38 (+2.21%) | 133,719,257 |
| 7 Nov 2023 | CNY | 16.74 | 18.05 | 16.62 | 17.18 | 17.18 | +0.59 (+3.56%) | 152,977,751 |
| 6 Nov 2023 | CNY | 16.29 | 16.59 | 15.8 | 16.59 | 16.59 | +1.51 (+10.01%) | 100,156,263 |
| 3 Nov 2023 | CNY | 14.59 | 15.33 | 14.46 | 15.08 | 15.08 | +0.43 (+2.94%) | 79,786,304 |
| 2 Nov 2023 | CNY | 14.8 | 15.15 | 14.6 | 14.65 | 14.65 | -0.35 (-2.33%) | 53,017,928 |
| 1 Nov 2023 | CNY | 15.18 | 15.28 | 14.8 | 15 | 15 | +0.04 (+0.27%) | 68,385,657 |
| 31 Oct 2023 | CNY | 14.82 | 15.18 | 14.8 | 14.96 | 14.96 | +0.08 (+0.54%) | 78,367,129 |
| 30 Oct 2023 | CNY | 15.2 | 15.42 | 14.78 | 14.88 | 14.88 | -0.81 (-5.16%) | 108,274,264 |
| 27 Oct 2023 | CNY | 16.06 | 17.08 | 15.51 | 15.69 | 15.69 | -0.74 (-4.50%) | 122,447,966 |
| 26 Oct 2023 | CNY | 16 | 17.79 | 15.81 | 16.43 | 16.43 | -0.59 (-3.47%) | 160,786,787 |
| 25 Oct 2023 | CNY | 18.99 | 19.23 | 16.97 | 17.02 | 17.02 | -0.46 (-2.63%) | 211,908,348 |
| 24 Oct 2023 | CNY | 15.74 | 17.48 | 15.21 | 17.48 | 17.48 | +1.59 (+10.01%) | 138,043,130 |
| 23 Oct 2023 | CNY | 15.5 | 16.97 | 14.6 | 15.89 | 15.89 | +0.39 (+2.52%) | 159,921,210 |
| 20 Oct 2023 | CNY | 14.39 | 15.5 | 14.39 | 15.5 | 15.5 | +1.41 (+10.01%) | 130,903,495 |
| 19 Oct 2023 | CNY | 12.83 | 14.09 | 12.81 | 14.09 | 14.09 | +1.28 (+9.99%) | 88,601,254 |
| 18 Oct 2023 | CNY | 12.61 | 12.98 | 12.58 | 12.81 | 12.81 | +0.05 (+0.39%) | 18,387,104 |
| 17 Oct 2023 | CNY | 12.6 | 12.99 | 12.5 | 12.76 | 12.76 | +0.13 (+1.03%) | 18,569,821 |
| 16 Oct 2023 | CNY | 12.69 | 12.79 | 12.56 | 12.63 | 12.63 | -0.14 (-1.10%) | 13,200,811 |
| 13 Oct 2023 | CNY | 12.57 | 13.08 | 12.53 | 12.77 | 12.77 | +0.11 (+0.87%) | 18,292,484 |
| 12 Oct 2023 | CNY | 12.72 | 12.76 | 12.62 | 12.66 | 12.66 | +0.1 (+0.80%) | 8,768,802 |
| 11 Oct 2023 | CNY | 12.67 | 12.74 | 12.55 | 12.56 | 12.56 | -0.1 (-0.79%) | 9,997,857 |
| 10 Oct 2023 | CNY | 12.75 | 12.84 | 12.64 | 12.66 | 12.66 | -0.07 (-0.55%) | 7,706,336 |
| 9 Oct 2023 | CNY | 12.9 | 12.93 | 12.7 | 12.73 | 12.73 | -0.25 (-1.93%) | 10,693,188 |
| 28 Sep 2023 | CNY | 12.94 | 13.06 | 12.92 | 12.98 | 12.98 | +0.04 (+0.31%) | 8,182,077 |
| 27 Sep 2023 | CNY | 12.92 | 13.08 | 12.89 | 12.94 | 12.94 | +0.04 (+0.31%) | 11,594,051 |
