| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 16.03 | 16.39 | 15.98 | 16.3 | 16.3 | +0.27 (+1.68%) | 1,438,500 |
| 24 Nov 2023 | CNY | 16.36 | 16.48 | 16 | 16.03 | 16.03 | -0.29 (-1.78%) | 1,309,400 |
| 23 Nov 2023 | CNY | 15.78 | 16.35 | 15.75 | 16.32 | 16.32 | +0.59 (+3.75%) | 1,770,650 |
| 22 Nov 2023 | CNY | 15.89 | 16.06 | 15.68 | 15.73 | 15.73 | -0.25 (-1.56%) | 1,257,800 |
| 21 Nov 2023 | CNY | 16.3 | 16.49 | 15.9 | 15.98 | 15.98 | -0.25 (-1.54%) | 1,791,450 |
| 20 Nov 2023 | CNY | 16.52 | 16.78 | 16.03 | 16.23 | 16.23 | -0.23 (-1.40%) | 2,923,930 |
| 17 Nov 2023 | CNY | 16 | 16.63 | 15.85 | 16.46 | 16.46 | +0.56 (+3.52%) | 2,901,250 |
| 16 Nov 2023 | CNY | 15.92 | 16.05 | 15.71 | 15.9 | 15.9 | -0.02 (-0.13%) | 1,408,760 |
| 15 Nov 2023 | CNY | 15.65 | 16.05 | 15.55 | 15.92 | 15.92 | +0.28 (+1.79%) | 2,011,250 |
| 14 Nov 2023 | CNY | 15.64 | 15.66 | 15.33 | 15.64 | 15.64 | +0.11 (+0.71%) | 1,210,400 |
| 13 Nov 2023 | CNY | 15.49 | 15.66 | 15.36 | 15.53 | 15.53 | +0.06 (+0.39%) | 1,461,600 |
| 10 Nov 2023 | CNY | 15.6 | 15.6 | 15.36 | 15.47 | 15.47 | -0.05 (-0.32%) | 804,740 |
| 9 Nov 2023 | CNY | 15.71 | 15.71 | 15.34 | 15.52 | 15.52 | -0.13 (-0.83%) | 1,148,570 |
| 8 Nov 2023 | CNY | 15.73 | 15.81 | 15.51 | 15.65 | 15.65 | -0.05 (-0.32%) | 1,344,740 |
| 7 Nov 2023 | CNY | 15.58 | 15.74 | 15.42 | 15.7 | 15.7 | +0.2 (+1.29%) | 1,625,440 |
| 6 Nov 2023 | CNY | 15.4 | 15.51 | 15.2 | 15.5 | 15.5 | +0.24 (+1.57%) | 1,339,100 |
| 3 Nov 2023 | CNY | 15.1 | 15.37 | 15.04 | 15.26 | 15.26 | +0.15 (+0.99%) | 1,293,750 |
| 2 Nov 2023 | CNY | 15.14 | 15.25 | 14.98 | 15.11 | 15.11 | -0.06 (-0.40%) | 1,155,500 |
| 1 Nov 2023 | CNY | 14.95 | 15.22 | 14.78 | 15.17 | 15.17 | +0.23 (+1.54%) | 1,373,900 |
| 31 Oct 2023 | CNY | 15.07 | 15.18 | 14.81 | 14.94 | 14.94 | -0.04 (-0.27%) | 1,371,900 |
| 30 Oct 2023 | CNY | 14.95 | 15.15 | 14.81 | 14.98 | 14.98 | +0.09 (+0.60%) | 1,613,700 |
| 27 Oct 2023 | CNY | 14.74 | 15.07 | 14.62 | 14.89 | 14.89 | +0.14 (+0.95%) | 1,451,770 |
| 26 Oct 2023 | CNY | 14.68 | 14.88 | 14.35 | 14.75 | 14.75 | +0.04 (+0.27%) | 1,194,450 |
| 25 Oct 2023 | CNY | 14.58 | 14.84 | 14.51 | 14.71 | 14.71 | +0.14 (+0.96%) | 1,527,000 |
| 24 Oct 2023 | CNY | 14.09 | 14.65 | 13.95 | 14.57 | 14.57 | +0.64 (+4.59%) | 1,926,700 |
| 23 Oct 2023 | CNY | 14.2 | 14.35 | 13.89 | 13.93 | 13.93 | -0.27 (-1.90%) | 1,799,700 |
| 20 Oct 2023 | CNY | 14.23 | 14.65 | 14.05 | 14.2 | 14.2 | -0.05 (-0.35%) | 1,573,900 |
| 19 Oct 2023 | CNY | 14.41 | 14.46 | 14.08 | 14.25 | 14.25 | -0.17 (-1.18%) | 1,305,990 |
| 18 Oct 2023 | CNY | 14.59 | 14.59 | 14.33 | 14.42 | 14.42 | -0.19 (-1.30%) | 952,200 |
| 17 Oct 2023 | CNY | 14.67 | 14.67 | 14.42 | 14.61 | 14.61 | -0.06 (-0.41%) | 813,000 |
