| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 16.12 | 16.32 | 16.05 | 16.27 | 16.27 | +0.14 (+0.87%) | 8,745,196 |
| 16 Nov 2023 | CNY | 16.32 | 16.35 | 16.12 | 16.13 | 16.13 | -0.27 (-1.65%) | 10,237,674 |
| 15 Nov 2023 | CNY | 16.12 | 16.52 | 16.12 | 16.4 | 16.4 | +0.36 (+2.24%) | 19,659,120 |
| 14 Nov 2023 | CNY | 16.01 | 16.11 | 15.92 | 16.04 | 16.04 | +0.03 (+0.19%) | 6,995,451 |
| 13 Nov 2023 | CNY | 16.02 | 16.14 | 15.91 | 16.01 | 16.01 | -0.02 (-0.12%) | 6,808,336 |
| 10 Nov 2023 | CNY | 16.1 | 16.14 | 15.94 | 16.03 | 16.03 | -0.11 (-0.68%) | 5,460,533 |
| 9 Nov 2023 | CNY | 16.23 | 16.29 | 16.1 | 16.14 | 16.14 | -0.02 (-0.12%) | 7,946,021 |
| 8 Nov 2023 | CNY | 16.11 | 16.24 | 16.03 | 16.16 | 16.16 | 0.0 (0.0%) | 8,408,875 |
| 7 Nov 2023 | CNY | 16.26 | 16.26 | 16.06 | 16.16 | 16.16 | -0.11 (-0.68%) | 8,948,337 |
| 6 Nov 2023 | CNY | 15.88 | 16.39 | 15.88 | 16.27 | 16.27 | +0.43 (+2.71%) | 15,364,158 |
| 3 Nov 2023 | CNY | 15.67 | 15.9 | 15.65 | 15.84 | 15.84 | +0.19 (+1.21%) | 7,681,758 |
| 2 Nov 2023 | CNY | 15.9 | 16.03 | 15.63 | 15.65 | 15.65 | -0.28 (-1.76%) | 6,472,374 |
| 1 Nov 2023 | CNY | 16.09 | 16.1 | 15.83 | 15.93 | 15.93 | -0.07 (-0.44%) | 6,148,657 |
| 31 Oct 2023 | CNY | 16.08 | 16.16 | 15.9 | 16 | 16 | -0.08 (-0.50%) | 8,011,728 |
| 30 Oct 2023 | CNY | 15.7 | 16.18 | 15.66 | 16.08 | 16.08 | +0.29 (+1.84%) | 15,405,496 |
| 27 Oct 2023 | CNY | 15.1 | 15.84 | 15.01 | 15.79 | 15.79 | +0.63 (+4.16%) | 21,756,595 |
| 26 Oct 2023 | CNY | 15.16 | 15.23 | 14.86 | 15.16 | 15.16 | -0.13 (-0.85%) | 11,349,115 |
| 25 Oct 2023 | CNY | 15.43 | 15.59 | 15.28 | 15.29 | 15.29 | -0.02 (-0.13%) | 9,635,421 |
| 24 Oct 2023 | CNY | 15.05 | 15.37 | 15.05 | 15.31 | 15.31 | +0.32 (+2.13%) | 10,910,889 |
| 23 Oct 2023 | CNY | 15.7 | 15.79 | 14.95 | 14.99 | 14.99 | -0.82 (-5.19%) | 13,794,246 |
| 20 Oct 2023 | CNY | 15.5 | 16.04 | 15.42 | 15.81 | 15.81 | +0.19 (+1.22%) | 12,985,158 |
| 19 Oct 2023 | CNY | 15.71 | 15.89 | 15.61 | 15.62 | 15.62 | -0.17 (-1.08%) | 8,179,004 |
| 18 Oct 2023 | CNY | 16.04 | 16.07 | 15.75 | 15.79 | 15.79 | -0.25 (-1.56%) | 8,333,597 |
| 17 Oct 2023 | CNY | 16.08 | 16.3 | 16.02 | 16.04 | 16.04 | -0.05 (-0.31%) | 9,420,615 |
| 16 Oct 2023 | CNY | 16.54 | 16.58 | 16.02 | 16.09 | 16.09 | -0.36 (-2.19%) | 11,254,704 |
| 13 Oct 2023 | CNY | 16.6 | 16.66 | 16.36 | 16.45 | 16.45 | -0.26 (-1.56%) | 11,888,851 |
| 12 Oct 2023 | CNY | 16.38 | 16.8 | 16.21 | 16.71 | 16.71 | +0.5 (+3.08%) | 23,142,400 |
| 11 Oct 2023 | CNY | 16.34 | 16.44 | 16.17 | 16.21 | 16.21 | -0.09 (-0.55%) | 10,744,884 |
| 10 Oct 2023 | CNY | 16.1 | 16.68 | 16.09 | 16.3 | 16.3 | +0.22 (+1.37%) | 17,357,970 |
| 9 Oct 2023 | CNY | 16.03 | 16.22 | 15.97 | 16.08 | 16.08 | +0.03 (+0.19%) | 9,486,228 |
