| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 15.7 | 16.14 | 15.6 | 15.95 | 15.95 | +0.15 (+0.95%) | 10,544,000 |
| 24 Nov 2023 | CNY | 16.26 | 16.45 | 15.71 | 15.8 | 15.8 | -0.46 (-2.83%) | 15,393,250 |
| 23 Nov 2023 | CNY | 16.25 | 16.48 | 15.49 | 16.26 | 16.26 | -0.51 (-3.04%) | 22,591,910 |
| 22 Nov 2023 | CNY | 16.3 | 16.84 | 16.1 | 16.77 | 16.77 | +0.49 (+3.01%) | 26,068,650 |
| 21 Nov 2023 | CNY | 16.37 | 16.77 | 16.14 | 16.28 | 16.28 | +0.06 (+0.37%) | 17,089,150 |
| 20 Nov 2023 | CNY | 16.32 | 16.48 | 16.14 | 16.22 | 16.22 | +0.02 (+0.12%) | 13,044,500 |
| 17 Nov 2023 | CNY | 16.1 | 16.37 | 16.01 | 16.2 | 16.2 | +0.01 (+0.06%) | 14,963,620 |
| 16 Nov 2023 | CNY | 16.1 | 16.44 | 16.05 | 16.19 | 16.19 | -0.22 (-1.34%) | 14,253,000 |
| 15 Nov 2023 | CNY | 16.4 | 16.75 | 16.16 | 16.41 | 16.41 | -0.07 (-0.42%) | 23,708,540 |
| 14 Nov 2023 | CNY | 16.56 | 16.78 | 16.01 | 16.48 | 16.48 | -0.08 (-0.48%) | 35,720,160 |
| 13 Nov 2023 | CNY | 15.1 | 16.56 | 15.04 | 16.56 | 16.56 | +1.51 (+10.03%) | 21,951,360 |
| 10 Nov 2023 | CNY | 15.06 | 15.2 | 14.97 | 15.05 | 15.05 | -0.16 (-1.05%) | 6,291,700 |
| 9 Nov 2023 | CNY | 15.25 | 15.45 | 15.11 | 15.21 | 15.21 | -0.13 (-0.85%) | 10,661,350 |
| 8 Nov 2023 | CNY | 15.48 | 15.62 | 15.23 | 15.34 | 15.34 | -0.07 (-0.45%) | 14,362,380 |
| 7 Nov 2023 | CNY | 15.19 | 15.55 | 15.05 | 15.41 | 15.41 | +0.21 (+1.38%) | 15,932,240 |
| 6 Nov 2023 | CNY | 14.99 | 15.3 | 14.86 | 15.2 | 15.2 | +0.29 (+1.95%) | 15,735,300 |
| 3 Nov 2023 | CNY | 14.88 | 15.05 | 14.77 | 14.91 | 14.91 | +0.13 (+0.88%) | 14,791,380 |
| 2 Nov 2023 | CNY | 14.77 | 15.09 | 14.66 | 14.78 | 14.78 | -0.08 (-0.54%) | 13,973,130 |
| 1 Nov 2023 | CNY | 15 | 15.18 | 14.77 | 14.86 | 14.86 | +0.18 (+1.23%) | 17,736,730 |
| 31 Oct 2023 | CNY | 15.37 | 15.37 | 14.59 | 14.68 | 14.68 | -0.4 (-2.65%) | 25,263,710 |
| 30 Oct 2023 | CNY | 14.18 | 15.08 | 14.06 | 15.08 | 15.08 | +1.37 (+9.99%) | 12,976,660 |
| 27 Oct 2023 | CNY | 13.79 | 13.86 | 13.45 | 13.71 | 13.71 | -0.16 (-1.15%) | 7,321,980 |
| 26 Oct 2023 | CNY | 13.79 | 13.98 | 13.7 | 13.87 | 13.87 | -0.03 (-0.22%) | 5,944,000 |
| 25 Oct 2023 | CNY | 13.33 | 14.1 | 13.32 | 13.9 | 13.9 | +0.65 (+4.91%) | 10,295,900 |
| 24 Oct 2023 | CNY | 13.16 | 13.35 | 12.93 | 13.25 | 13.25 | +0.11 (+0.84%) | 5,637,450 |
| 23 Oct 2023 | CNY | 13.45 | 13.56 | 13.04 | 13.14 | 13.14 | -0.33 (-2.45%) | 5,693,080 |
| 20 Oct 2023 | CNY | 13.61 | 13.79 | 13.42 | 13.47 | 13.47 | -0.18 (-1.32%) | 4,994,660 |
| 19 Oct 2023 | CNY | 13.7 | 14.01 | 13.62 | 13.65 | 13.65 | -0.05 (-0.36%) | 5,932,700 |
| 18 Oct 2023 | CNY | 14.06 | 14.07 | 13.66 | 13.7 | 13.7 | -0.34 (-2.42%) | 5,196,190 |
| 17 Oct 2023 | CNY | 14.05 | 14.11 | 13.83 | 14.04 | 14.04 | +0.08 (+0.57%) | 4,714,300 |
