| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 15.99 | 16.04 | 15.68 | 15.85 | 15.85 | -0.15 (-0.94%) | 7,428,440 |
| 24 Nov 2023 | CNY | 16.01 | 16.11 | 15.9 | 16 | 16 | -0.05 (-0.31%) | 6,015,650 |
| 23 Nov 2023 | CNY | 15.55 | 16.07 | 15.55 | 16.05 | 16.05 | +0.48 (+3.08%) | 8,523,750 |
| 22 Nov 2023 | CNY | 15.9 | 15.95 | 15.55 | 15.57 | 15.57 | -0.3 (-1.89%) | 6,220,430 |
| 21 Nov 2023 | CNY | 15.97 | 16.29 | 15.84 | 15.87 | 15.87 | -0.08 (-0.50%) | 12,372,690 |
| 20 Nov 2023 | CNY | 15.48 | 16.05 | 15.36 | 15.95 | 15.95 | +0.49 (+3.17%) | 15,331,550 |
| 17 Nov 2023 | CNY | 15.16 | 15.5 | 15.1 | 15.46 | 15.46 | +0.25 (+1.64%) | 7,836,320 |
| 16 Nov 2023 | CNY | 15.36 | 15.39 | 15.17 | 15.21 | 15.21 | -0.15 (-0.98%) | 6,733,810 |
| 15 Nov 2023 | CNY | 15.04 | 15.37 | 15.03 | 15.36 | 15.36 | +0.37 (+2.47%) | 11,706,710 |
| 14 Nov 2023 | CNY | 14.67 | 15.04 | 14.67 | 14.99 | 14.99 | +0.33 (+2.25%) | 11,616,100 |
| 13 Nov 2023 | CNY | 14.68 | 14.7 | 14.45 | 14.66 | 14.66 | +0.06 (+0.41%) | 8,118,910 |
| 10 Nov 2023 | CNY | 14.8 | 14.8 | 14.4 | 14.6 | 14.6 | -0.22 (-1.48%) | 9,529,980 |
| 9 Nov 2023 | CNY | 14.8 | 15.15 | 14.67 | 14.82 | 14.82 | -0.02 (-0.13%) | 13,098,080 |
| 8 Nov 2023 | CNY | 14.64 | 14.93 | 14.63 | 14.84 | 14.84 | +0.13 (+0.88%) | 11,678,430 |
| 7 Nov 2023 | CNY | 14.7 | 14.85 | 14.59 | 14.71 | 14.71 | -0.01 (-0.07%) | 11,076,660 |
| 6 Nov 2023 | CNY | 14.83 | 14.85 | 14.57 | 14.72 | 14.72 | +0.07 (+0.48%) | 8,813,150 |
| 3 Nov 2023 | CNY | 14.66 | 14.82 | 14.55 | 14.65 | 14.65 | +0.09 (+0.62%) | 7,244,720 |
| 2 Nov 2023 | CNY | 14.75 | 14.85 | 14.56 | 14.56 | 14.56 | -0.16 (-1.09%) | 8,638,670 |
| 1 Nov 2023 | CNY | 14.89 | 14.89 | 14.51 | 14.72 | 14.72 | -0.03 (-0.20%) | 9,291,160 |
| 31 Oct 2023 | CNY | 15.3 | 15.4 | 14.61 | 14.75 | 14.75 | -0.54 (-3.53%) | 12,951,260 |
| 30 Oct 2023 | CNY | 15.5 | 15.5 | 14.96 | 15.29 | 15.29 | -0.16 (-1.04%) | 10,652,740 |
| 27 Oct 2023 | CNY | 15.06 | 15.58 | 14.97 | 15.45 | 15.45 | +0.39 (+2.59%) | 11,610,590 |
| 26 Oct 2023 | CNY | 14.55 | 15.16 | 14.51 | 15.06 | 15.06 | +0.29 (+1.96%) | 11,774,700 |
| 25 Oct 2023 | CNY | 14.39 | 15.27 | 14.39 | 14.77 | 14.77 | +0.75 (+5.35%) | 23,259,550 |
| 24 Oct 2023 | CNY | 14.17 | 14.28 | 13.95 | 14.02 | 14.02 | -0.1 (-0.71%) | 9,669,080 |
| 23 Oct 2023 | CNY | 14.5 | 14.68 | 14 | 14.12 | 14.12 | -0.38 (-2.62%) | 11,652,520 |
| 20 Oct 2023 | CNY | 14.7 | 14.84 | 14.47 | 14.5 | 14.5 | -0.27 (-1.83%) | 10,876,030 |
| 19 Oct 2023 | CNY | 14.82 | 15.02 | 14.71 | 14.77 | 14.77 | -0.14 (-0.94%) | 9,769,560 |
| 18 Oct 2023 | CNY | 14.85 | 15.1 | 14.8 | 14.91 | 14.91 | -0.03 (-0.20%) | 10,250,550 |
| 17 Oct 2023 | CNY | 14.76 | 15.11 | 14.72 | 14.94 | 14.94 | +0.03 (+0.20%) | 18,406,580 |
