| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 15.46 | 15.58 | 15.37 | 15.53 | 15.53 | +0.04 (+0.26%) | 1,173,348 |
| 8 Nov 2023 | CNY | 15.55 | 15.63 | 15.36 | 15.49 | 15.49 | -0.01 (-0.06%) | 1,115,720 |
| 7 Nov 2023 | CNY | 15.51 | 15.68 | 15.34 | 15.5 | 15.5 | +0.01 (+0.06%) | 1,268,987 |
| 6 Nov 2023 | CNY | 15.39 | 15.54 | 15.25 | 15.49 | 15.49 | +0.26 (+1.71%) | 1,055,220 |
| 3 Nov 2023 | CNY | 15.2 | 15.34 | 15.05 | 15.23 | 15.23 | +0.13 (+0.86%) | 1,235,444 |
| 2 Nov 2023 | CNY | 15.3 | 15.58 | 15.09 | 15.1 | 15.1 | -0.25 (-1.63%) | 1,492,434 |
| 1 Nov 2023 | CNY | 15.45 | 15.46 | 15.24 | 15.35 | 15.35 | -0.06 (-0.39%) | 1,368,336 |
| 31 Oct 2023 | CNY | 15.44 | 15.73 | 15.29 | 15.41 | 15.41 | -0.03 (-0.19%) | 1,853,400 |
| 30 Oct 2023 | CNY | 15.09 | 15.58 | 15 | 15.44 | 15.44 | +0.37 (+2.46%) | 3,312,331 |
| 27 Oct 2023 | CNY | 14.67 | 15.18 | 14.51 | 15.07 | 15.07 | +0.3 (+2.03%) | 1,558,560 |
| 26 Oct 2023 | CNY | 14.69 | 14.82 | 14.37 | 14.77 | 14.77 | -0.03 (-0.20%) | 1,433,310 |
| 25 Oct 2023 | CNY | 14.38 | 14.88 | 14.38 | 14.8 | 14.8 | +0.49 (+3.42%) | 1,716,100 |
| 24 Oct 2023 | CNY | 14.2 | 14.38 | 13.95 | 14.31 | 14.31 | +0.21 (+1.49%) | 1,640,674 |
| 23 Oct 2023 | CNY | 14.47 | 14.56 | 13.99 | 14.1 | 14.1 | -0.37 (-2.56%) | 2,403,321 |
| 20 Oct 2023 | CNY | 14.54 | 14.69 | 14.44 | 14.47 | 14.47 | -0.17 (-1.16%) | 1,864,030 |
| 19 Oct 2023 | CNY | 14.86 | 14.86 | 14.54 | 14.64 | 14.64 | -0.18 (-1.21%) | 1,490,700 |
| 18 Oct 2023 | CNY | 15.1 | 15.19 | 14.82 | 14.82 | 14.82 | -0.31 (-2.05%) | 1,441,643 |
| 17 Oct 2023 | CNY | 15.06 | 15.45 | 15.02 | 15.13 | 15.13 | +0.1 (+0.67%) | 2,268,937 |
| 16 Oct 2023 | CNY | 15.4 | 15.51 | 14.85 | 15.03 | 15.03 | -0.36 (-2.34%) | 3,262,483 |
| 13 Oct 2023 | CNY | 16.04 | 16.18 | 15.29 | 15.39 | 15.39 | -0.66 (-4.11%) | 4,510,483 |
| 12 Oct 2023 | CNY | 15.53 | 16.28 | 15.52 | 16.05 | 16.05 | +0.52 (+3.35%) | 3,350,493 |
| 11 Oct 2023 | CNY | 15.44 | 15.64 | 15.34 | 15.53 | 15.53 | +0.06 (+0.39%) | 1,617,742 |
| 10 Oct 2023 | CNY | 15.69 | 15.7 | 15.32 | 15.47 | 15.47 | -0.11 (-0.71%) | 1,372,586 |
| 9 Oct 2023 | CNY | 15.9 | 15.92 | 15.48 | 15.58 | 15.58 | -0.32 (-2.01%) | 1,889,855 |
| 28 Sep 2023 | CNY | 15.85 | 16 | 15.73 | 15.9 | 15.9 | +0.11 (+0.70%) | 1,296,935 |
| 27 Sep 2023 | CNY | 15.78 | 15.95 | 15.55 | 15.79 | 15.79 | +0.15 (+0.96%) | 1,193,852 |
| 26 Sep 2023 | CNY | 15.99 | 15.99 | 15.58 | 15.64 | 15.64 | -0.23 (-1.45%) | 1,353,305 |
| 25 Sep 2023 | CNY | 16.02 | 16.17 | 15.7 | 15.87 | 15.87 | -0.21 (-1.31%) | 1,954,502 |
| 22 Sep 2023 | CNY | 16.06 | 16.17 | 15.94 | 16.08 | 16.08 | -0.02 (-0.12%) | 2,536,720 |
| 21 Sep 2023 | CNY | 16.38 | 16.38 | 16.05 | 16.1 | 16.1 | -0.08 (-0.49%) | 1,607,941 |
