| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 14.37 | 14.48 | 14.25 | 14.39 | 14.39 | -0.05 (-0.35%) | 25,594,074 |
| 6 Nov 2023 | CNY | 14.23 | 14.45 | 14.16 | 14.44 | 14.44 | +0.26 (+1.83%) | 32,615,302 |
| 3 Nov 2023 | CNY | 13.86 | 14.37 | 13.86 | 14.18 | 14.18 | +0.26 (+1.87%) | 28,564,371 |
| 2 Nov 2023 | CNY | 14.18 | 14.38 | 13.9 | 13.92 | 13.92 | -0.16 (-1.14%) | 24,081,853 |
| 1 Nov 2023 | CNY | 14.1 | 14.29 | 14 | 14.08 | 14.08 | -0.02 (-0.14%) | 21,265,034 |
| 31 Oct 2023 | CNY | 14.4 | 14.48 | 13.95 | 14.1 | 14.1 | -0.39 (-2.69%) | 30,035,087 |
| 30 Oct 2023 | CNY | 14.41 | 14.7 | 14.23 | 14.49 | 14.49 | -0.09 (-0.62%) | 32,406,834 |
| 27 Oct 2023 | CNY | 14.43 | 15.32 | 14.4 | 14.58 | 14.58 | -0.12 (-0.82%) | 57,792,301 |
| 26 Oct 2023 | CNY | 13.8 | 15.14 | 13.7 | 14.7 | 14.7 | +0.7 (+5%) | 60,292,807 |
| 25 Oct 2023 | CNY | 13.8 | 14.09 | 13.56 | 14 | 14 | +0.32 (+2.34%) | 29,243,925 |
| 24 Oct 2023 | CNY | 13.35 | 13.78 | 13.32 | 13.68 | 13.68 | +0.35 (+2.63%) | 28,799,666 |
| 23 Oct 2023 | CNY | 13.9 | 13.98 | 13.15 | 13.33 | 13.33 | -0.54 (-3.89%) | 32,123,590 |
| 20 Oct 2023 | CNY | 13.97 | 14.36 | 13.75 | 13.87 | 13.87 | -0.11 (-0.79%) | 31,300,574 |
| 19 Oct 2023 | CNY | 14.45 | 14.55 | 13.94 | 13.98 | 13.98 | -0.67 (-4.57%) | 40,850,772 |
| 18 Oct 2023 | CNY | 15.01 | 15.17 | 14.63 | 14.65 | 14.65 | -0.47 (-3.11%) | 32,440,939 |
| 17 Oct 2023 | CNY | 15.55 | 15.55 | 14.96 | 15.12 | 15.12 | -0.56 (-3.57%) | 37,071,032 |
| 16 Oct 2023 | CNY | 15.81 | 16.15 | 15.58 | 15.68 | 15.68 | -0.23 (-1.45%) | 33,306,395 |
| 13 Oct 2023 | CNY | 16.05 | 16.5 | 15.9 | 15.91 | 15.91 | -0.39 (-2.39%) | 36,501,806 |
| 12 Oct 2023 | CNY | 16.2 | 16.77 | 16.07 | 16.3 | 16.3 | -0.09 (-0.55%) | 37,355,482 |
| 11 Oct 2023 | CNY | 16.24 | 16.6 | 15.92 | 16.39 | 16.39 | +0.11 (+0.68%) | 42,757,098 |
| 10 Oct 2023 | CNY | 16.7 | 16.71 | 15.87 | 16.28 | 16.28 | -0.72 (-4.24%) | 63,423,043 |
| 9 Oct 2023 | CNY | 17.17 | 17.4 | 16.93 | 17 | 17 | +0.06 (+0.35%) | 43,717,486 |
| 28 Sep 2023 | CNY | 16.9 | 17.47 | 16.8 | 16.94 | 16.94 | 0.0 (0.0%) | 41,859,457 |
| 27 Sep 2023 | CNY | 17 | 17.59 | 16.71 | 16.94 | 16.94 | -0.23 (-1.34%) | 49,319,711 |
| 26 Sep 2023 | CNY | 17.32 | 17.59 | 17 | 17.17 | 17.17 | -0.59 (-3.32%) | 53,769,669 |
| 25 Sep 2023 | CNY | 17 | 18.5 | 16.87 | 17.76 | 17.76 | +0.64 (+3.74%) | 91,067,501 |
| 22 Sep 2023 | CNY | 16.75 | 17.24 | 16.35 | 17.12 | 17.12 | +0.13 (+0.77%) | 48,869,100 |
| 21 Sep 2023 | CNY | 16.77 | 17.14 | 16.7 | 16.99 | 16.99 | +0.08 (+0.47%) | 37,743,902 |
| 20 Sep 2023 | CNY | 17 | 17.65 | 16.71 | 16.91 | 16.91 | -0.49 (-2.82%) | 49,471,932 |
| 19 Sep 2023 | CNY | 17.7 | 17.9 | 17.13 | 17.4 | 17.4 | -0.8 (-4.40%) | 68,414,627 |
