| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 15.67 | 15.7 | 15.48 | 15.61 | 15.61 | +0.02 (+0.13%) | 6,117,100 |
| 17 Nov 2023 | CNY | 15.53 | 15.75 | 15.41 | 15.59 | 15.59 | -0.09 (-0.57%) | 8,607,100 |
| 16 Nov 2023 | CNY | 15.75 | 15.9 | 15.5 | 15.68 | 15.68 | -0.07 (-0.44%) | 8,456,990 |
| 15 Nov 2023 | CNY | 15.93 | 16 | 15.63 | 15.75 | 15.75 | -0.18 (-1.13%) | 10,468,289 |
| 14 Nov 2023 | CNY | 15.74 | 15.99 | 15.71 | 15.93 | 15.93 | +0.08 (+0.50%) | 14,336,550 |
| 13 Nov 2023 | CNY | 15.36 | 15.88 | 15.31 | 15.85 | 15.85 | +0.55 (+3.59%) | 16,006,042 |
| 10 Nov 2023 | CNY | 15.6 | 15.69 | 15.21 | 15.3 | 15.3 | -0.43 (-2.73%) | 10,673,646 |
| 9 Nov 2023 | CNY | 15.7 | 16.19 | 15.56 | 15.73 | 15.73 | -0.22 (-1.38%) | 18,697,172 |
| 8 Nov 2023 | CNY | 15.27 | 16.33 | 15.2 | 15.95 | 15.95 | +0.69 (+4.52%) | 28,748,301 |
| 7 Nov 2023 | CNY | 14.98 | 15.55 | 14.79 | 15.26 | 15.26 | +0.31 (+2.07%) | 17,383,434 |
| 6 Nov 2023 | CNY | 14.66 | 14.95 | 14.66 | 14.95 | 14.95 | +0.3 (+2.05%) | 11,457,403 |
| 3 Nov 2023 | CNY | 14.6 | 14.75 | 14.5 | 14.65 | 14.65 | +0.14 (+0.96%) | 10,096,667 |
| 2 Nov 2023 | CNY | 14.9 | 15 | 14.45 | 14.51 | 14.51 | -0.39 (-2.62%) | 13,895,438 |
| 1 Nov 2023 | CNY | 15.13 | 15.25 | 14.88 | 14.9 | 14.9 | -0.42 (-2.74%) | 13,313,011 |
| 31 Oct 2023 | CNY | 15 | 15.94 | 14.83 | 15.32 | 15.32 | +0.08 (+0.52%) | 21,608,760 |
| 30 Oct 2023 | CNY | 14.81 | 15.55 | 14.81 | 15.24 | 15.24 | -0.33 (-2.12%) | 23,294,559 |
| 27 Oct 2023 | CNY | 16.5 | 16.85 | 15.27 | 15.57 | 15.57 | -0.16 (-1.02%) | 46,737,173 |
| 26 Oct 2023 | CNY | 14.3 | 15.73 | 14.21 | 15.73 | 15.73 | +1.43 (+10%) | 13,160,605 |
| 25 Oct 2023 | CNY | 13.58 | 14.35 | 13.56 | 14.3 | 14.3 | +0.64 (+4.69%) | 11,607,301 |
| 24 Oct 2023 | CNY | 13.7 | 13.94 | 12.91 | 13.66 | 13.66 | +0.02 (+0.15%) | 10,966,738 |
| 23 Oct 2023 | CNY | 13.98 | 14.66 | 13.41 | 13.64 | 13.64 | -0.37 (-2.64%) | 12,772,000 |
| 20 Oct 2023 | CNY | 14.28 | 14.99 | 13.91 | 14.01 | 14.01 | -0.25 (-1.75%) | 18,350,660 |
| 19 Oct 2023 | CNY | 13.9 | 14.6 | 13.9 | 14.26 | 14.26 | +0.07 (+0.49%) | 17,485,302 |
| 18 Oct 2023 | CNY | 13.74 | 14.65 | 13.3 | 14.19 | 14.19 | +0.54 (+3.96%) | 15,309,469 |
| 17 Oct 2023 | CNY | 13.52 | 13.71 | 13.43 | 13.65 | 13.65 | +0.11 (+0.81%) | 2,290,156 |
| 16 Oct 2023 | CNY | 13.65 | 13.77 | 13.41 | 13.54 | 13.54 | -0.16 (-1.17%) | 3,844,436 |
| 13 Oct 2023 | CNY | 13.78 | 13.82 | 13.65 | 13.7 | 13.7 | -0.15 (-1.08%) | 2,625,650 |
| 12 Oct 2023 | CNY | 13.86 | 13.97 | 13.74 | 13.85 | 13.85 | -0.03 (-0.22%) | 2,997,485 |
| 11 Oct 2023 | CNY | 14.09 | 14.1 | 13.71 | 13.88 | 13.88 | -0.19 (-1.35%) | 3,645,500 |
| 10 Oct 2023 | CNY | 13.78 | 14.1 | 13.7 | 14.07 | 14.07 | +0.38 (+2.78%) | 5,598,450 |
