| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 15.86 | 15.86 | 15.5 | 15.7 | 15.7 | +0.01 (+0.06%) | 2,053,300 |
| 31 Oct 2023 | CNY | 15.63 | 15.83 | 15.57 | 15.69 | 15.69 | +0.04 (+0.26%) | 2,549,110 |
| 30 Oct 2023 | CNY | 15.35 | 15.75 | 15.22 | 15.65 | 15.65 | +0.18 (+1.16%) | 3,976,100 |
| 27 Oct 2023 | CNY | 15.2 | 15.57 | 15.2 | 15.47 | 15.47 | +0.13 (+0.85%) | 4,166,200 |
| 26 Oct 2023 | CNY | 15.21 | 15.5 | 15.11 | 15.34 | 15.34 | +0.57 (+3.86%) | 5,713,600 |
| 25 Oct 2023 | CNY | 14.69 | 14.89 | 14.67 | 14.77 | 14.77 | +0.12 (+0.82%) | 1,796,600 |
| 24 Oct 2023 | CNY | 14.59 | 14.85 | 14.48 | 14.65 | 14.65 | +0.1 (+0.69%) | 2,026,100 |
| 23 Oct 2023 | CNY | 14.79 | 14.84 | 14.5 | 14.55 | 14.55 | -0.27 (-1.82%) | 2,152,073 |
| 20 Oct 2023 | CNY | 14.76 | 14.92 | 14.73 | 14.82 | 14.82 | +0.01 (+0.07%) | 1,428,892 |
| 19 Oct 2023 | CNY | 14.99 | 15 | 14.78 | 14.81 | 14.81 | -0.18 (-1.20%) | 1,657,640 |
| 18 Oct 2023 | CNY | 15.2 | 15.28 | 14.98 | 14.99 | 14.99 | -0.26 (-1.70%) | 1,549,902 |
| 17 Oct 2023 | CNY | 15.24 | 15.37 | 15.16 | 15.25 | 15.25 | +0.01 (+0.07%) | 1,885,034 |
| 16 Oct 2023 | CNY | 15.18 | 15.33 | 15.15 | 15.24 | 15.24 | +0.16 (+1.06%) | 1,719,700 |
| 13 Oct 2023 | CNY | 15.3 | 15.37 | 15.04 | 15.08 | 15.08 | -0.25 (-1.63%) | 2,030,016 |
| 12 Oct 2023 | CNY | 15.19 | 15.43 | 15.19 | 15.33 | 15.33 | +0.17 (+1.12%) | 2,045,400 |
| 11 Oct 2023 | CNY | 15.71 | 15.72 | 15.1 | 15.16 | 15.16 | -0.48 (-3.07%) | 3,829,412 |
| 10 Oct 2023 | CNY | 16 | 16.1 | 15.6 | 15.64 | 15.64 | -0.36 (-2.25%) | 3,122,777 |
| 9 Oct 2023 | CNY | 15.87 | 16.09 | 15.82 | 16 | 16 | +0.05 (+0.31%) | 3,759,161 |
| 28 Sep 2023 | CNY | 15.99 | 16.02 | 15.76 | 15.95 | 15.95 | 0.0 (0.0%) | 3,314,475 |
| 27 Sep 2023 | CNY | 16.26 | 16.3 | 15.91 | 15.95 | 15.95 | -0.37 (-2.27%) | 3,323,131 |
| 26 Sep 2023 | CNY | 16.36 | 16.43 | 16.2 | 16.32 | 16.32 | -0.03 (-0.18%) | 1,700,501 |
| 25 Sep 2023 | CNY | 16.2 | 16.4 | 16.13 | 16.35 | 16.35 | +0.13 (+0.80%) | 2,005,500 |
| 22 Sep 2023 | CNY | 16.36 | 16.48 | 16.14 | 16.22 | 16.22 | -0.14 (-0.86%) | 1,767,100 |
| 21 Sep 2023 | CNY | 16.32 | 16.44 | 16.21 | 16.36 | 16.36 | -0.04 (-0.24%) | 2,222,389 |
| 20 Sep 2023 | CNY | 16.33 | 16.48 | 16.25 | 16.4 | 16.4 | +0.07 (+0.43%) | 1,995,330 |
| 19 Sep 2023 | CNY | 16.15 | 16.4 | 16.1 | 16.33 | 16.33 | +0.16 (+0.99%) | 2,222,698 |
| 18 Sep 2023 | CNY | 16.19 | 16.28 | 15.98 | 16.17 | 16.17 | -0.01 (-0.06%) | 2,049,445 |
| 15 Sep 2023 | CNY | 16.1 | 16.3 | 16.05 | 16.18 | 16.18 | +0.11 (+0.68%) | 2,269,331 |
| 14 Sep 2023 | CNY | 15.92 | 16.09 | 15.84 | 16.07 | 16.07 | +0.15 (+0.94%) | 1,730,200 |
| 13 Sep 2023 | CNY | 15.86 | 16.01 | 15.83 | 15.92 | 15.92 | +0.06 (+0.38%) | 1,657,300 |
