| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 14.75 | 14.84 | 14.63 | 14.82 | 14.82 | +0.09 (+0.61%) | 9,194,853 |
| 17 Nov 2023 | CNY | 14.74 | 14.75 | 14.59 | 14.73 | 14.73 | -0.04 (-0.27%) | 7,993,014 |
| 16 Nov 2023 | CNY | 14.94 | 14.94 | 14.75 | 14.77 | 14.77 | -0.17 (-1.14%) | 9,166,375 |
| 15 Nov 2023 | CNY | 15 | 15.1 | 14.87 | 14.94 | 14.94 | +0.04 (+0.27%) | 12,737,155 |
| 14 Nov 2023 | CNY | 14.95 | 15.1 | 14.8 | 14.9 | 14.9 | -0.07 (-0.47%) | 12,530,500 |
| 13 Nov 2023 | CNY | 14.7 | 14.99 | 14.66 | 14.97 | 14.97 | +0.34 (+2.32%) | 15,844,552 |
| 10 Nov 2023 | CNY | 14.75 | 14.79 | 14.54 | 14.63 | 14.63 | -0.17 (-1.15%) | 12,330,564 |
| 9 Nov 2023 | CNY | 14.9 | 15.08 | 14.71 | 14.8 | 14.8 | -0.17 (-1.14%) | 14,617,948 |
| 8 Nov 2023 | CNY | 15 | 15.07 | 14.85 | 14.97 | 14.97 | -0.15 (-0.99%) | 18,166,029 |
| 7 Nov 2023 | CNY | 15.2 | 15.2 | 14.95 | 15.12 | 15.12 | -0.15 (-0.98%) | 19,318,886 |
| 6 Nov 2023 | CNY | 15.08 | 15.28 | 14.96 | 15.27 | 15.27 | +0.2 (+1.33%) | 21,863,506 |
| 3 Nov 2023 | CNY | 14.99 | 15.18 | 14.97 | 15.07 | 15.07 | -0.02 (-0.13%) | 18,599,925 |
| 2 Nov 2023 | CNY | 15.56 | 15.74 | 15.09 | 15.09 | 15.09 | -1.09 (-6.74%) | 38,866,156 |
| 1 Nov 2023 | CNY | 15.77 | 17.13 | 15.68 | 16.18 | 16.18 | +0.61 (+3.92%) | 69,373,287 |
| 31 Oct 2023 | CNY | 15.31 | 15.78 | 15.28 | 15.57 | 15.57 | +0.18 (+1.17%) | 24,735,896 |
| 30 Oct 2023 | CNY | 15.3 | 15.74 | 15.25 | 15.39 | 15.39 | -0.03 (-0.19%) | 26,632,679 |
| 27 Oct 2023 | CNY | 14.6 | 15.56 | 14.55 | 15.42 | 15.42 | +0.92 (+6.34%) | 33,339,179 |
| 26 Oct 2023 | CNY | 14.35 | 14.62 | 14.3 | 14.5 | 14.5 | -0.11 (-0.75%) | 14,494,245 |
| 25 Oct 2023 | CNY | 14.54 | 15.05 | 14.48 | 14.61 | 14.61 | +0.56 (+3.99%) | 27,985,679 |
| 24 Oct 2023 | CNY | 14.04 | 14.2 | 13.72 | 14.05 | 14.05 | +0.07 (+0.50%) | 20,941,392 |
| 23 Oct 2023 | CNY | 14.74 | 14.96 | 13.89 | 13.98 | 13.98 | -0.93 (-6.24%) | 27,245,865 |
| 20 Oct 2023 | CNY | 14.78 | 15.38 | 14.6 | 14.91 | 14.91 | -0.24 (-1.58%) | 19,841,763 |
| 19 Oct 2023 | CNY | 16.51 | 16.61 | 15.15 | 15.15 | 15.15 | -1.68 (-9.98%) | 46,282,023 |
| 18 Oct 2023 | CNY | 17.1 | 17.53 | 16.49 | 16.83 | 16.83 | -0.27 (-1.58%) | 27,721,168 |
| 17 Oct 2023 | CNY | 18.14 | 18.14 | 17.03 | 17.1 | 17.1 | -0.9 (-5%) | 28,978,740 |
| 16 Oct 2023 | CNY | 17.74 | 18.18 | 17.35 | 18 | 18 | +0.1 (+0.56%) | 31,831,820 |
| 13 Oct 2023 | CNY | 17.28 | 18.05 | 16.51 | 17.9 | 17.9 | +0.54 (+3.11%) | 43,102,613 |
| 12 Oct 2023 | CNY | 17.33 | 17.71 | 17.12 | 17.36 | 17.36 | +0.03 (+0.17%) | 24,652,820 |
| 11 Oct 2023 | CNY | 17.28 | 17.77 | 17.25 | 17.33 | 17.33 | -0.4 (-2.26%) | 28,389,833 |
| 10 Oct 2023 | CNY | 19.03 | 19.2 | 17.24 | 17.73 | 17.73 | -1.43 (-7.46%) | 66,840,069 |
