| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 17.23 | 17.5 | 17.12 | 17.35 | 17.35 | +0.09 (+0.52%) | 1,262,700 |
| 9 Nov 2023 | CNY | 17.21 | 17.35 | 17.14 | 17.26 | 17.26 | +0.07 (+0.41%) | 1,096,500 |
| 8 Nov 2023 | CNY | 17.43 | 17.49 | 17.12 | 17.19 | 17.19 | -0.19 (-1.09%) | 979,000 |
| 7 Nov 2023 | CNY | 17.2 | 17.44 | 17 | 17.38 | 17.38 | +0.16 (+0.93%) | 1,521,200 |
| 6 Nov 2023 | CNY | 17.08 | 17.23 | 17 | 17.22 | 17.22 | +0.19 (+1.12%) | 1,303,100 |
| 3 Nov 2023 | CNY | 17.3 | 17.3 | 16.88 | 17.03 | 17.03 | -0.15 (-0.87%) | 1,590,900 |
| 2 Nov 2023 | CNY | 17.23 | 17.33 | 17.01 | 17.18 | 17.18 | -0.06 (-0.35%) | 1,833,552 |
| 1 Nov 2023 | CNY | 17.35 | 17.41 | 16.85 | 17.24 | 17.24 | +0.37 (+2.19%) | 2,217,100 |
| 31 Oct 2023 | CNY | 16.82 | 17 | 16.75 | 16.87 | 16.87 | +0.05 (+0.30%) | 1,135,400 |
| 30 Oct 2023 | CNY | 16.78 | 17.23 | 16.74 | 16.82 | 16.82 | -0.07 (-0.41%) | 1,852,400 |
| 27 Oct 2023 | CNY | 16.56 | 17.04 | 16.55 | 16.89 | 16.89 | +0.42 (+2.55%) | 2,006,395 |
| 26 Oct 2023 | CNY | 16.57 | 16.66 | 16.14 | 16.47 | 16.47 | -0.1 (-0.60%) | 1,284,200 |
| 25 Oct 2023 | CNY | 16.48 | 16.68 | 16.34 | 16.57 | 16.57 | +0.25 (+1.53%) | 1,831,159 |
| 24 Oct 2023 | CNY | 15.4 | 16.34 | 15.37 | 16.32 | 16.32 | +0.94 (+6.11%) | 1,910,605 |
| 23 Oct 2023 | CNY | 15.5 | 15.7 | 15.31 | 15.38 | 15.38 | -0.14 (-0.90%) | 1,461,500 |
| 20 Oct 2023 | CNY | 15.61 | 15.83 | 15.48 | 15.52 | 15.52 | -0.09 (-0.58%) | 893,800 |
| 19 Oct 2023 | CNY | 15.9 | 16.03 | 15.45 | 15.61 | 15.61 | -0.09 (-0.57%) | 1,268,119 |
| 18 Oct 2023 | CNY | 15.98 | 16.05 | 15.7 | 15.7 | 15.7 | -0.31 (-1.94%) | 1,478,600 |
| 17 Oct 2023 | CNY | 16.25 | 16.36 | 15.9 | 16.01 | 16.01 | -0.26 (-1.60%) | 1,675,700 |
| 16 Oct 2023 | CNY | 16.19 | 16.56 | 15.96 | 16.27 | 16.27 | +0.22 (+1.37%) | 1,398,912 |
| 13 Oct 2023 | CNY | 16.23 | 16.27 | 15.88 | 16.05 | 16.05 | -0.21 (-1.29%) | 919,974 |
| 12 Oct 2023 | CNY | 16.21 | 16.33 | 15.68 | 16.26 | 16.26 | +0.06 (+0.37%) | 1,296,700 |
| 11 Oct 2023 | CNY | 16.51 | 16.8 | 16.02 | 16.2 | 16.2 | -0.38 (-2.29%) | 1,894,200 |
| 10 Oct 2023 | CNY | 17.18 | 17.28 | 16.5 | 16.58 | 16.58 | -0.37 (-2.18%) | 1,946,300 |
| 9 Oct 2023 | CNY | 16.96 | 17.5 | 16.78 | 16.95 | 16.95 | +0.05 (+0.30%) | 2,568,600 |
| 28 Sep 2023 | CNY | 16.94 | 17.12 | 16.83 | 16.9 | 16.9 | +0.1 (+0.60%) | 2,171,097 |
| 27 Sep 2023 | CNY | 16.71 | 17.1 | 16.61 | 16.8 | 16.8 | +0.08 (+0.48%) | 2,175,600 |
| 26 Sep 2023 | CNY | 16.58 | 16.76 | 16.29 | 16.72 | 16.72 | +0.15 (+0.91%) | 1,718,000 |
| 25 Sep 2023 | CNY | 16.51 | 16.78 | 16.39 | 16.57 | 16.57 | +0.07 (+0.42%) | 1,238,212 |
| 22 Sep 2023 | CNY | 16.13 | 16.55 | 16.05 | 16.5 | 16.5 | +0.38 (+2.36%) | 2,257,600 |
