| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 16.16 | 17.14 | 16.16 | 16.44 | 16.44 | +0.3 (+1.86%) | 36,115,108 |
| 1 Nov 2023 | CNY | 16.19 | 16.58 | 15.9 | 16.14 | 16.14 | -0.15 (-0.92%) | 15,601,470 |
| 31 Oct 2023 | CNY | 16.8 | 16.86 | 16.14 | 16.29 | 16.29 | -0.54 (-3.21%) | 20,276,062 |
| 30 Oct 2023 | CNY | 16.35 | 16.99 | 15.8 | 16.83 | 16.83 | +0.48 (+2.94%) | 30,585,001 |
| 27 Oct 2023 | CNY | 16.47 | 16.66 | 16.06 | 16.35 | 16.35 | -0.38 (-2.27%) | 36,717,515 |
| 26 Oct 2023 | CNY | 15.18 | 16.89 | 15.01 | 16.73 | 16.73 | +1.38 (+8.99%) | 50,142,573 |
| 25 Oct 2023 | CNY | 15.48 | 15.66 | 15.28 | 15.35 | 15.35 | -0.23 (-1.48%) | 14,469,900 |
| 24 Oct 2023 | CNY | 15.47 | 15.77 | 15.38 | 15.58 | 15.58 | +0.3 (+1.96%) | 13,826,939 |
| 23 Oct 2023 | CNY | 15.51 | 15.94 | 15 | 15.28 | 15.28 | -0.42 (-2.68%) | 20,398,909 |
| 20 Oct 2023 | CNY | 16.4 | 16.5 | 15.67 | 15.7 | 15.7 | -0.64 (-3.92%) | 16,612,536 |
| 19 Oct 2023 | CNY | 16.32 | 16.68 | 16.3 | 16.34 | 16.34 | -0.19 (-1.15%) | 11,978,629 |
| 18 Oct 2023 | CNY | 16.77 | 16.85 | 16.46 | 16.53 | 16.53 | -0.41 (-2.42%) | 17,231,831 |
| 17 Oct 2023 | CNY | 16.91 | 17.12 | 16.66 | 16.94 | 16.94 | +0.08 (+0.47%) | 15,883,283 |
| 16 Oct 2023 | CNY | 17 | 17.13 | 16.74 | 16.86 | 16.86 | -0.26 (-1.52%) | 19,077,290 |
| 13 Oct 2023 | CNY | 17.28 | 17.35 | 16.9 | 17.12 | 17.12 | -0.06 (-0.35%) | 22,692,808 |
| 12 Oct 2023 | CNY | 17.5 | 17.55 | 17.08 | 17.18 | 17.18 | -0.32 (-1.83%) | 26,297,023 |
| 11 Oct 2023 | CNY | 16.38 | 17.8 | 16.13 | 17.5 | 17.5 | +1.06 (+6.45%) | 42,824,852 |
| 10 Oct 2023 | CNY | 16.43 | 16.62 | 16.26 | 16.44 | 16.44 | -0.04 (-0.24%) | 20,347,300 |
| 9 Oct 2023 | CNY | 16.3 | 17.1 | 16.13 | 16.48 | 16.48 | +0.28 (+1.73%) | 41,387,968 |
| 28 Sep 2023 | CNY | 15.3 | 16.74 | 15.22 | 16.2 | 16.2 | +0.98 (+6.44%) | 36,506,380 |
| 27 Sep 2023 | CNY | 15.25 | 15.55 | 15.22 | 15.22 | 15.22 | -0.27 (-1.74%) | 12,244,410 |
| 26 Sep 2023 | CNY | 15.69 | 16.14 | 14.9 | 15.49 | 15.49 | +0.11 (+0.72%) | 22,609,499 |
| 25 Sep 2023 | CNY | 15.6 | 15.6 | 15.27 | 15.38 | 15.38 | -0.24 (-1.54%) | 9,771,503 |
| 22 Sep 2023 | CNY | 15.14 | 15.64 | 15.13 | 15.62 | 15.62 | +0.4 (+2.63%) | 13,099,769 |
| 21 Sep 2023 | CNY | 15.3 | 15.74 | 15.11 | 15.22 | 15.22 | -0.21 (-1.36%) | 11,877,526 |
| 20 Sep 2023 | CNY | 15.73 | 15.83 | 15.4 | 15.43 | 15.43 | -0.18 (-1.15%) | 10,877,549 |
| 19 Sep 2023 | CNY | 15.85 | 15.89 | 15.5 | 15.61 | 15.61 | -0.26 (-1.64%) | 8,709,357 |
| 18 Sep 2023 | CNY | 16.07 | 16.2 | 15.8 | 15.87 | 15.87 | -0.24 (-1.49%) | 10,567,500 |
| 15 Sep 2023 | CNY | 16.39 | 16.48 | 15.95 | 16.11 | 16.11 | -0.17 (-1.04%) | 9,417,368 |
| 14 Sep 2023 | CNY | 16.4 | 16.52 | 16.22 | 16.28 | 16.28 | -0.17 (-1.03%) | 6,844,964 |
