| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 14.98 | 15.12 | 14.7 | 14.8 | 14.8 | -0.29 (-1.92%) | 4,731,279 |
| 1 Nov 2023 | CNY | 15.34 | 15.35 | 14.91 | 15.09 | 15.09 | -0.23 (-1.50%) | 5,207,500 |
| 31 Oct 2023 | CNY | 15.18 | 15.34 | 15.11 | 15.32 | 15.32 | +0.05 (+0.33%) | 5,055,011 |
| 30 Oct 2023 | CNY | 15.07 | 15.52 | 14.96 | 15.27 | 15.27 | +0.17 (+1.13%) | 8,194,462 |
| 27 Oct 2023 | CNY | 14.87 | 15.16 | 14.82 | 15.1 | 15.1 | +0.07 (+0.47%) | 6,714,143 |
| 26 Oct 2023 | CNY | 14.9 | 15.05 | 14.76 | 15.03 | 15.03 | 0.0 (0.0%) | 6,202,593 |
| 25 Oct 2023 | CNY | 14.77 | 15.27 | 14.75 | 15.03 | 15.03 | +0.13 (+0.87%) | 10,355,446 |
| 24 Oct 2023 | CNY | 14.77 | 15.04 | 14.62 | 14.9 | 14.9 | +0.08 (+0.54%) | 9,044,408 |
| 23 Oct 2023 | CNY | 15.35 | 15.65 | 14.77 | 14.82 | 14.82 | -0.53 (-3.45%) | 11,356,553 |
| 20 Oct 2023 | CNY | 15.05 | 15.52 | 14.75 | 15.35 | 15.35 | +0.07 (+0.46%) | 18,114,190 |
| 19 Oct 2023 | CNY | 15.5 | 15.94 | 15.15 | 15.28 | 15.28 | +0.09 (+0.59%) | 30,595,075 |
| 18 Oct 2023 | CNY | 14.3 | 15.19 | 14.28 | 15.19 | 15.19 | +1.38 (+9.99%) | 25,931,422 |
| 17 Oct 2023 | CNY | 13.93 | 13.93 | 13.72 | 13.81 | 13.81 | -0.11 (-0.79%) | 2,000,953 |
| 16 Oct 2023 | CNY | 13.78 | 14.04 | 13.78 | 13.92 | 13.92 | +0.14 (+1.02%) | 2,923,613 |
| 13 Oct 2023 | CNY | 14.28 | 14.28 | 13.69 | 13.78 | 13.78 | -0.42 (-2.96%) | 5,585,862 |
| 12 Oct 2023 | CNY | 14.13 | 14.3 | 14.11 | 14.2 | 14.2 | +0.13 (+0.92%) | 2,564,408 |
| 11 Oct 2023 | CNY | 14.15 | 14.22 | 14.04 | 14.07 | 14.07 | -0.08 (-0.57%) | 2,566,745 |
| 10 Oct 2023 | CNY | 14.21 | 14.31 | 14.03 | 14.15 | 14.15 | 0.0 (0.0%) | 2,356,393 |
| 9 Oct 2023 | CNY | 14.23 | 14.25 | 14.02 | 14.15 | 14.15 | -0.08 (-0.56%) | 2,192,230 |
| 28 Sep 2023 | CNY | 14.3 | 14.33 | 14.13 | 14.23 | 14.23 | -0.07 (-0.49%) | 2,587,100 |
| 27 Sep 2023 | CNY | 14.19 | 14.39 | 14.12 | 14.3 | 14.3 | +0.1 (+0.70%) | 2,547,530 |
| 26 Sep 2023 | CNY | 14.32 | 14.36 | 14.16 | 14.2 | 14.2 | -0.12 (-0.84%) | 2,244,083 |
| 25 Sep 2023 | CNY | 14.22 | 14.47 | 14.2 | 14.32 | 14.32 | +0.08 (+0.56%) | 3,311,362 |
| 22 Sep 2023 | CNY | 14.19 | 14.32 | 14.08 | 14.24 | 14.24 | +0.06 (+0.42%) | 4,324,780 |
| 21 Sep 2023 | CNY | 14.69 | 14.75 | 14.1 | 14.18 | 14.18 | -0.57 (-3.86%) | 6,063,006 |
| 20 Sep 2023 | CNY | 14.63 | 14.9 | 14.62 | 14.75 | 14.75 | -0.01 (-0.07%) | 3,667,847 |
| 19 Sep 2023 | CNY | 14.66 | 14.82 | 14.55 | 14.76 | 14.76 | +0.12 (+0.82%) | 3,386,327 |
| 18 Sep 2023 | CNY | 14.59 | 14.67 | 14.33 | 14.64 | 14.64 | +0.08 (+0.55%) | 2,555,353 |
| 15 Sep 2023 | CNY | 14.5 | 14.61 | 14.46 | 14.56 | 14.56 | +0.05 (+0.34%) | 2,494,040 |
| 14 Sep 2023 | CNY | 14.68 | 14.69 | 14.38 | 14.51 | 14.51 | -0.13 (-0.89%) | 2,677,100 |
