| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 16.02 | 16.37 | 15.82 | 15.88 | 15.88 | -0.05 (-0.31%) | 33,085,660 |
| 24 Nov 2023 | CNY | 15.8 | 16.09 | 15.76 | 15.93 | 15.93 | +0.07 (+0.44%) | 14,075,000 |
| 23 Nov 2023 | CNY | 15.56 | 15.86 | 15.49 | 15.86 | 15.86 | +0.24 (+1.54%) | 13,688,790 |
| 22 Nov 2023 | CNY | 15.7 | 15.74 | 15.6 | 15.62 | 15.62 | -0.14 (-0.89%) | 14,643,460 |
| 21 Nov 2023 | CNY | 15.74 | 16.04 | 15.71 | 15.76 | 15.76 | -0.04 (-0.25%) | 24,047,410 |
| 20 Nov 2023 | CNY | 15.6 | 15.95 | 15.55 | 15.8 | 15.8 | +0.26 (+1.67%) | 25,229,210 |
| 17 Nov 2023 | CNY | 15.64 | 15.66 | 15.28 | 15.54 | 15.54 | -0.15 (-0.96%) | 16,889,300 |
| 16 Nov 2023 | CNY | 15.65 | 15.79 | 15.39 | 15.69 | 15.69 | +0.04 (+0.26%) | 19,309,310 |
| 15 Nov 2023 | CNY | 15.6 | 16.08 | 15.5 | 15.65 | 15.65 | +0.3 (+1.95%) | 36,667,460 |
| 14 Nov 2023 | CNY | 15.17 | 15.4 | 15.07 | 15.35 | 15.35 | +0.18 (+1.19%) | 21,706,380 |
| 13 Nov 2023 | CNY | 15.36 | 15.42 | 15.08 | 15.17 | 15.17 | -0.18 (-1.17%) | 22,054,550 |
| 10 Nov 2023 | CNY | 15.22 | 15.41 | 15.05 | 15.35 | 15.35 | +0.08 (+0.52%) | 15,758,940 |
| 9 Nov 2023 | CNY | 15.01 | 15.48 | 14.98 | 15.27 | 15.27 | +0.22 (+1.46%) | 26,887,660 |
| 8 Nov 2023 | CNY | 15.08 | 15.12 | 14.98 | 15.05 | 15.05 | -0.2 (-1.31%) | 25,261,860 |
| 7 Nov 2023 | CNY | 15.06 | 15.44 | 14.75 | 15.25 | 15.25 | +0.11 (+0.73%) | 40,124,950 |
| 6 Nov 2023 | CNY | 15.85 | 15.98 | 14.98 | 15.14 | 15.14 | -0.71 (-4.48%) | 65,716,050 |
| 3 Nov 2023 | CNY | 16.29 | 16.41 | 15.73 | 15.85 | 15.85 | -0.35 (-2.16%) | 26,387,540 |
| 2 Nov 2023 | CNY | 16.48 | 16.54 | 16.17 | 16.2 | 16.2 | -0.22 (-1.34%) | 15,227,580 |
| 1 Nov 2023 | CNY | 16.52 | 16.52 | 16.26 | 16.42 | 16.42 | -0.05 (-0.30%) | 11,874,080 |
| 31 Oct 2023 | CNY | 16.21 | 16.57 | 16.14 | 16.47 | 16.47 | +0.27 (+1.67%) | 17,519,600 |
| 30 Oct 2023 | CNY | 16.15 | 16.7 | 16.15 | 16.2 | 16.2 | +0.12 (+0.75%) | 32,650,310 |
| 27 Oct 2023 | CNY | 16.2 | 16.76 | 16.05 | 16.08 | 16.08 | -0.22 (-1.35%) | 28,744,410 |
| 26 Oct 2023 | CNY | 16.8 | 16.8 | 15.98 | 16.3 | 16.3 | -0.5 (-2.98%) | 30,755,490 |
| 25 Oct 2023 | CNY | 16.6 | 17.23 | 16.6 | 16.8 | 16.8 | +0.76 (+4.74%) | 39,180,200 |
| 24 Oct 2023 | CNY | 15.87 | 16.19 | 15.76 | 16.04 | 16.04 | +0.31 (+1.97%) | 29,018,890 |
| 23 Oct 2023 | CNY | 16.16 | 16.16 | 15.59 | 15.73 | 15.73 | -0.43 (-2.66%) | 16,846,940 |
| 20 Oct 2023 | CNY | 16.36 | 16.4 | 16.06 | 16.16 | 16.16 | -0.19 (-1.16%) | 15,771,060 |
| 19 Oct 2023 | CNY | 16.68 | 16.7 | 16.3 | 16.35 | 16.35 | -0.36 (-2.15%) | 20,781,710 |
| 18 Oct 2023 | CNY | 16.72 | 17.01 | 16.6 | 16.71 | 16.71 | -0.01 (-0.06%) | 16,247,190 |
| 17 Oct 2023 | CNY | 16.55 | 16.78 | 16.33 | 16.72 | 16.72 | +0.16 (+0.97%) | 18,581,560 |
