| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 15.14 | 15.25 | 15.11 | 15.18 | 15.18 | +0.11 (+0.73%) | 11,360,608 |
| 14 Nov 2023 | CNY | 15.08 | 15.15 | 14.99 | 15.07 | 15.07 | 0.0 (0.0%) | 7,393,100 |
| 13 Nov 2023 | CNY | 15 | 15.1 | 14.92 | 15.07 | 15.07 | +0.11 (+0.74%) | 8,161,500 |
| 10 Nov 2023 | CNY | 15.01 | 15.03 | 14.85 | 14.96 | 14.96 | -0.11 (-0.73%) | 7,144,109 |
| 9 Nov 2023 | CNY | 14.95 | 15.14 | 14.88 | 15.07 | 15.07 | +0.12 (+0.80%) | 11,492,803 |
| 8 Nov 2023 | CNY | 14.88 | 14.96 | 14.78 | 14.95 | 14.95 | +0.04 (+0.27%) | 10,922,576 |
| 7 Nov 2023 | CNY | 14.89 | 14.98 | 14.74 | 14.91 | 14.91 | -0.04 (-0.27%) | 10,214,846 |
| 6 Nov 2023 | CNY | 14.66 | 14.96 | 14.65 | 14.95 | 14.95 | +0.36 (+2.47%) | 14,014,780 |
| 3 Nov 2023 | CNY | 14.25 | 14.62 | 14.23 | 14.59 | 14.59 | +0.33 (+2.31%) | 11,740,471 |
| 2 Nov 2023 | CNY | 14.49 | 14.57 | 14.21 | 14.26 | 14.26 | -0.23 (-1.59%) | 9,304,604 |
| 1 Nov 2023 | CNY | 14.58 | 14.64 | 14.4 | 14.49 | 14.49 | -0.06 (-0.41%) | 7,990,635 |
| 31 Oct 2023 | CNY | 14.63 | 14.72 | 14.46 | 14.55 | 14.55 | -0.08 (-0.55%) | 8,627,998 |
| 30 Oct 2023 | CNY | 14.45 | 14.68 | 14.36 | 14.63 | 14.63 | +0.16 (+1.11%) | 14,855,158 |
| 27 Oct 2023 | CNY | 14.13 | 14.51 | 14.06 | 14.47 | 14.47 | +0.27 (+1.90%) | 17,481,678 |
| 26 Oct 2023 | CNY | 13.83 | 14.24 | 13.82 | 14.2 | 14.2 | +0.12 (+0.85%) | 10,520,841 |
| 25 Oct 2023 | CNY | 14.17 | 14.4 | 14.04 | 14.08 | 14.08 | -0.09 (-0.64%) | 17,655,584 |
| 24 Oct 2023 | CNY | 14.08 | 14.22 | 13.81 | 14.17 | 14.17 | +0.09 (+0.64%) | 20,036,366 |
| 23 Oct 2023 | CNY | 14.78 | 14.78 | 14 | 14.08 | 14.08 | -0.78 (-5.25%) | 21,125,984 |
| 20 Oct 2023 | CNY | 15.44 | 15.44 | 14.42 | 14.86 | 14.86 | -1.11 (-6.95%) | 37,732,050 |
| 19 Oct 2023 | CNY | 16.09 | 16.2 | 15.95 | 15.97 | 15.97 | -0.31 (-1.90%) | 7,531,676 |
| 18 Oct 2023 | CNY | 16.46 | 16.46 | 16.19 | 16.28 | 16.28 | -0.18 (-1.09%) | 7,086,300 |
| 17 Oct 2023 | CNY | 16.49 | 16.55 | 16.35 | 16.46 | 16.46 | +0.04 (+0.24%) | 6,093,303 |
| 16 Oct 2023 | CNY | 16.7 | 16.73 | 16.36 | 16.42 | 16.42 | -0.3 (-1.79%) | 11,435,336 |
| 13 Oct 2023 | CNY | 16.67 | 16.74 | 16.55 | 16.72 | 16.72 | -0.02 (-0.12%) | 8,556,054 |
| 12 Oct 2023 | CNY | 16.59 | 16.77 | 16.53 | 16.74 | 16.74 | +0.26 (+1.58%) | 12,973,244 |
| 11 Oct 2023 | CNY | 16.52 | 16.61 | 16.4 | 16.48 | 16.48 | -0.02 (-0.12%) | 9,201,482 |
| 10 Oct 2023 | CNY | 16.45 | 16.55 | 16.38 | 16.5 | 16.5 | +0.03 (+0.18%) | 7,108,840 |
| 9 Oct 2023 | CNY | 16.24 | 16.5 | 16.19 | 16.47 | 16.47 | +0.13 (+0.80%) | 11,408,500 |
| 28 Sep 2023 | CNY | 16.2 | 16.42 | 16.19 | 16.34 | 16.34 | +0.14 (+0.86%) | 10,554,661 |
| 27 Sep 2023 | CNY | 15.9 | 16.32 | 15.85 | 16.2 | 16.2 | +0.33 (+2.08%) | 13,715,558 |
