| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 17.38 | 17.41 | 16.78 | 17.25 | 17.25 | -0.09 (-0.52%) | 22,627,588 |
| 14 Nov 2023 | CNY | 17.59 | 17.6 | 17.25 | 17.34 | 17.34 | -0.29 (-1.64%) | 21,099,583 |
| 13 Nov 2023 | CNY | 17.69 | 17.75 | 17.37 | 17.63 | 17.63 | -0.07 (-0.40%) | 18,059,923 |
| 10 Nov 2023 | CNY | 17.32 | 17.84 | 17.12 | 17.7 | 17.7 | +0.23 (+1.32%) | 23,428,767 |
| 9 Nov 2023 | CNY | 17.85 | 18.18 | 17.45 | 17.47 | 17.47 | -0.54 (-3.00%) | 32,924,363 |
| 8 Nov 2023 | CNY | 17.18 | 18.14 | 17.09 | 18.01 | 18.01 | +0.65 (+3.74%) | 48,768,208 |
| 7 Nov 2023 | CNY | 17.18 | 17.75 | 17.12 | 17.36 | 17.36 | +0.1 (+0.58%) | 31,696,383 |
| 6 Nov 2023 | CNY | 17.05 | 17.33 | 17.05 | 17.26 | 17.26 | +0.35 (+2.07%) | 26,428,096 |
| 3 Nov 2023 | CNY | 16.82 | 16.94 | 16.65 | 16.91 | 16.91 | +0.1 (+0.59%) | 20,034,639 |
| 2 Nov 2023 | CNY | 17.11 | 17.13 | 16.71 | 16.81 | 16.81 | -0.35 (-2.04%) | 22,286,368 |
| 1 Nov 2023 | CNY | 17.3 | 17.48 | 17.03 | 17.16 | 17.16 | -0.34 (-1.94%) | 25,984,480 |
| 31 Oct 2023 | CNY | 17.02 | 18.22 | 17.02 | 17.5 | 17.5 | +0.35 (+2.04%) | 52,075,602 |
| 30 Oct 2023 | CNY | 16.9 | 17.37 | 16.81 | 17.15 | 17.15 | +0.01 (+0.06%) | 30,781,220 |
| 27 Oct 2023 | CNY | 16.99 | 17.29 | 16.56 | 17.14 | 17.14 | -0.24 (-1.38%) | 38,044,556 |
| 26 Oct 2023 | CNY | 16.58 | 17.39 | 16.31 | 17.38 | 17.38 | +0.53 (+3.15%) | 45,985,324 |
| 25 Oct 2023 | CNY | 16.8 | 17.09 | 16.41 | 16.85 | 16.85 | +0.04 (+0.24%) | 30,544,775 |
| 24 Oct 2023 | CNY | 16.72 | 17.2 | 16.67 | 16.81 | 16.81 | -0.29 (-1.70%) | 33,609,486 |
| 23 Oct 2023 | CNY | 17.72 | 18.28 | 16.88 | 17.1 | 17.1 | -0.32 (-1.84%) | 59,352,062 |
| 20 Oct 2023 | CNY | 15.7 | 17.42 | 15.7 | 17.42 | 17.42 | +1.58 (+9.97%) | 27,964,491 |
| 19 Oct 2023 | CNY | 16.63 | 16.73 | 15.77 | 15.84 | 15.84 | -0.64 (-3.88%) | 25,718,090 |
| 18 Oct 2023 | CNY | 16.8 | 16.97 | 16.4 | 16.48 | 16.48 | -0.26 (-1.55%) | 29,877,907 |
| 17 Oct 2023 | CNY | 17.27 | 17.72 | 16.68 | 16.74 | 16.74 | -0.52 (-3.01%) | 41,673,893 |
| 16 Oct 2023 | CNY | 17.21 | 17.98 | 17.2 | 17.26 | 17.26 | +0.08 (+0.47%) | 80,866,630 |
| 13 Oct 2023 | CNY | 15.82 | 17.18 | 15.77 | 17.18 | 17.18 | +1.56 (+9.99%) | 72,504,039 |
| 12 Oct 2023 | CNY | 15.27 | 15.96 | 15.17 | 15.62 | 15.62 | +0.34 (+2.23%) | 16,516,980 |
| 11 Oct 2023 | CNY | 14.96 | 15.56 | 14.96 | 15.28 | 15.28 | +0.25 (+1.66%) | 12,347,445 |
| 10 Oct 2023 | CNY | 15.46 | 15.5 | 14.98 | 15.03 | 15.03 | -0.44 (-2.84%) | 9,016,379 |
| 9 Oct 2023 | CNY | 15.4 | 15.55 | 15.13 | 15.47 | 15.47 | +0.02 (+0.13%) | 8,271,800 |
| 28 Sep 2023 | CNY | 15.4 | 15.65 | 15.31 | 15.45 | 15.45 | +0.05 (+0.32%) | 12,046,902 |
| 27 Sep 2023 | CNY | 15 | 15.5 | 14.95 | 15.4 | 15.4 | +0.47 (+3.15%) | 15,423,954 |
