| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 14.43 | 14.56 | 14.32 | 14.39 | 14.39 | -0.06 (-0.42%) | 7,409,250 |
| 31 Oct 2023 | CNY | 14.61 | 14.7 | 14.33 | 14.45 | 14.45 | -0.24 (-1.63%) | 11,430,981 |
| 30 Oct 2023 | CNY | 14.51 | 14.74 | 14.28 | 14.69 | 14.69 | -0.01 (-0.07%) | 16,868,911 |
| 27 Oct 2023 | CNY | 14.23 | 14.76 | 13.93 | 14.7 | 14.7 | +0.36 (+2.51%) | 19,880,976 |
| 26 Oct 2023 | CNY | 14.2 | 14.34 | 13.78 | 14.34 | 14.34 | -0.22 (-1.51%) | 22,616,839 |
| 25 Oct 2023 | CNY | 14.68 | 14.91 | 14.48 | 14.56 | 14.56 | 0.0 (0.0%) | 11,332,147 |
| 24 Oct 2023 | CNY | 14.24 | 14.69 | 14.24 | 14.56 | 14.56 | +0.33 (+2.32%) | 11,647,400 |
| 23 Oct 2023 | CNY | 14.85 | 14.85 | 14.15 | 14.23 | 14.23 | -0.68 (-4.56%) | 13,275,822 |
| 20 Oct 2023 | CNY | 14.64 | 15.2 | 14.64 | 14.91 | 14.91 | +0.13 (+0.88%) | 11,559,891 |
| 19 Oct 2023 | CNY | 14.86 | 15.04 | 14.75 | 14.78 | 14.78 | -0.17 (-1.14%) | 10,600,070 |
| 18 Oct 2023 | CNY | 15.4 | 15.4 | 14.95 | 14.95 | 14.95 | -0.55 (-3.55%) | 12,003,418 |
| 17 Oct 2023 | CNY | 15.54 | 15.66 | 15.33 | 15.5 | 15.5 | -0.04 (-0.26%) | 9,226,333 |
| 16 Oct 2023 | CNY | 15.88 | 15.93 | 15.45 | 15.54 | 15.54 | -0.39 (-2.45%) | 10,422,920 |
| 13 Oct 2023 | CNY | 16.1 | 16.11 | 15.79 | 15.93 | 15.93 | -0.3 (-1.85%) | 13,449,838 |
| 12 Oct 2023 | CNY | 15.98 | 16.33 | 15.98 | 16.23 | 16.23 | +0.17 (+1.06%) | 14,595,038 |
| 11 Oct 2023 | CNY | 16.15 | 16.26 | 15.98 | 16.06 | 16.06 | +0.09 (+0.56%) | 11,179,831 |
| 10 Oct 2023 | CNY | 16.2 | 16.25 | 15.95 | 15.97 | 15.97 | -0.17 (-1.05%) | 8,688,958 |
| 9 Oct 2023 | CNY | 16.14 | 16.26 | 15.93 | 16.14 | 16.14 | +0.04 (+0.25%) | 10,438,256 |
| 28 Sep 2023 | CNY | 15.95 | 16.18 | 15.93 | 16.1 | 16.1 | +0.05 (+0.31%) | 12,370,008 |
| 27 Sep 2023 | CNY | 15.66 | 16.37 | 15.58 | 16.05 | 16.05 | +0.37 (+2.36%) | 22,209,574 |
| 26 Sep 2023 | CNY | 15.68 | 15.81 | 15.5 | 15.68 | 15.68 | +0.05 (+0.32%) | 9,998,300 |
| 25 Sep 2023 | CNY | 15.79 | 15.84 | 15.5 | 15.63 | 15.63 | -0.15 (-0.95%) | 9,633,290 |
| 22 Sep 2023 | CNY | 15.35 | 15.81 | 15.32 | 15.78 | 15.78 | +0.41 (+2.67%) | 14,937,690 |
| 21 Sep 2023 | CNY | 15.65 | 15.68 | 15.36 | 15.37 | 15.37 | -0.33 (-2.10%) | 13,158,925 |
| 20 Sep 2023 | CNY | 15.96 | 16.06 | 15.67 | 15.7 | 15.7 | -0.33 (-2.06%) | 10,773,114 |
| 19 Sep 2023 | CNY | 16.22 | 16.3 | 15.91 | 16.03 | 16.03 | -0.25 (-1.54%) | 12,770,101 |
| 18 Sep 2023 | CNY | 16.3 | 16.61 | 16.19 | 16.28 | 16.28 | -0.15 (-0.91%) | 14,156,370 |
| 15 Sep 2023 | CNY | 16.55 | 16.8 | 16.37 | 16.43 | 16.43 | -0.17 (-1.02%) | 9,654,372 |
| 14 Sep 2023 | CNY | 16.68 | 16.9 | 16.5 | 16.6 | 16.6 | -0.2 (-1.19%) | 10,333,011 |
| 13 Sep 2023 | CNY | 17.08 | 17.18 | 16.63 | 16.8 | 16.8 | -0.39 (-2.27%) | 15,582,074 |
