| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 16.48 | 16.48 | 16.33 | 16.37 | 16.37 | -0.12 (-0.73%) | 4,132,882 |
| 9 Nov 2023 | CNY | 16.47 | 16.55 | 16.36 | 16.49 | 16.49 | +0.02 (+0.12%) | 4,593,811 |
| 8 Nov 2023 | CNY | 16.51 | 16.68 | 16.36 | 16.47 | 16.47 | -0.06 (-0.36%) | 4,961,731 |
| 7 Nov 2023 | CNY | 16.64 | 16.67 | 16.4 | 16.53 | 16.53 | -0.11 (-0.66%) | 4,492,221 |
| 6 Nov 2023 | CNY | 16.54 | 16.78 | 16.5 | 16.64 | 16.64 | +0.14 (+0.85%) | 7,241,386 |
| 3 Nov 2023 | CNY | 16.41 | 16.69 | 16.36 | 16.5 | 16.5 | +0.12 (+0.73%) | 6,553,855 |
| 2 Nov 2023 | CNY | 16.55 | 16.61 | 16.26 | 16.38 | 16.38 | -0.18 (-1.09%) | 5,060,600 |
| 1 Nov 2023 | CNY | 16.61 | 16.61 | 16.31 | 16.56 | 16.56 | +0.05 (+0.30%) | 5,738,532 |
| 31 Oct 2023 | CNY | 16.7 | 16.71 | 16.41 | 16.51 | 16.51 | -0.25 (-1.49%) | 5,717,787 |
| 30 Oct 2023 | CNY | 16.5 | 16.83 | 16.39 | 16.76 | 16.76 | +0.44 (+2.70%) | 12,911,200 |
| 27 Oct 2023 | CNY | 15.7 | 16.42 | 15.53 | 16.32 | 16.32 | +0.52 (+3.29%) | 11,739,048 |
| 26 Oct 2023 | CNY | 16 | 16 | 15.52 | 15.8 | 15.8 | -0.24 (-1.50%) | 7,774,861 |
| 25 Oct 2023 | CNY | 16.41 | 16.6 | 15.91 | 16.04 | 16.04 | +0.36 (+2.30%) | 11,897,755 |
| 24 Oct 2023 | CNY | 15.78 | 15.83 | 15.48 | 15.68 | 15.68 | +0.05 (+0.32%) | 6,279,565 |
| 23 Oct 2023 | CNY | 15.86 | 15.98 | 15.51 | 15.63 | 15.63 | -0.23 (-1.45%) | 6,839,855 |
| 20 Oct 2023 | CNY | 16.03 | 16.25 | 15.6 | 15.86 | 15.86 | -0.17 (-1.06%) | 8,441,038 |
| 19 Oct 2023 | CNY | 16.5 | 16.6 | 15.91 | 16.03 | 16.03 | -0.53 (-3.20%) | 15,823,170 |
| 18 Oct 2023 | CNY | 16.91 | 16.92 | 16.42 | 16.56 | 16.56 | -0.35 (-2.07%) | 7,493,220 |
| 17 Oct 2023 | CNY | 17.04 | 17.14 | 16.89 | 16.91 | 16.91 | -0.12 (-0.70%) | 5,329,035 |
| 16 Oct 2023 | CNY | 17.27 | 17.3 | 16.98 | 17.03 | 17.03 | -0.24 (-1.39%) | 4,641,700 |
| 13 Oct 2023 | CNY | 17.3 | 17.34 | 16.97 | 17.27 | 17.27 | -0.09 (-0.52%) | 6,164,469 |
| 12 Oct 2023 | CNY | 17.42 | 17.46 | 17.27 | 17.36 | 17.36 | -0.02 (-0.12%) | 4,317,436 |
| 11 Oct 2023 | CNY | 17.48 | 17.69 | 17.33 | 17.38 | 17.38 | -0.06 (-0.34%) | 7,628,441 |
| 10 Oct 2023 | CNY | 18.01 | 18.1 | 17.22 | 17.44 | 17.44 | -0.61 (-3.38%) | 11,146,720 |
| 9 Oct 2023 | CNY | 18.25 | 18.25 | 17.88 | 18.05 | 18.05 | -0.2 (-1.10%) | 5,035,805 |
| 28 Sep 2023 | CNY | 18.31 | 18.45 | 18.21 | 18.25 | 18.25 | -0.04 (-0.22%) | 3,942,609 |
| 27 Sep 2023 | CNY | 18.25 | 18.61 | 18.22 | 18.29 | 18.29 | -0.01 (-0.05%) | 5,024,726 |
| 26 Sep 2023 | CNY | 18.55 | 18.62 | 18.3 | 18.3 | 18.3 | -0.26 (-1.40%) | 5,527,432 |
| 25 Sep 2023 | CNY | 18.7 | 18.8 | 18.53 | 18.56 | 18.56 | -0.16 (-0.85%) | 5,956,465 |
| 22 Sep 2023 | CNY | 18.56 | 18.75 | 18.44 | 18.72 | 18.72 | +0.1 (+0.54%) | 4,232,965 |
