| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 17.46 | 17.61 | 17.26 | 17.59 | 17.59 | +0.19 (+1.09%) | 1,418,425 |
| 3 Nov 2023 | CNY | 17.23 | 17.48 | 17.23 | 17.4 | 17.4 | +0.18 (+1.05%) | 1,202,889 |
| 2 Nov 2023 | CNY | 17.38 | 17.57 | 17.15 | 17.22 | 17.22 | -0.12 (-0.69%) | 1,481,437 |
| 1 Nov 2023 | CNY | 17.23 | 17.38 | 17.1 | 17.34 | 17.34 | +0.11 (+0.64%) | 1,388,382 |
| 31 Oct 2023 | CNY | 17.27 | 17.44 | 17.16 | 17.23 | 17.23 | -0.05 (-0.29%) | 1,315,644 |
| 30 Oct 2023 | CNY | 17.26 | 17.45 | 17.07 | 17.28 | 17.28 | 0.0 (0.0%) | 2,142,996 |
| 27 Oct 2023 | CNY | 17.6 | 17.73 | 17.18 | 17.28 | 17.28 | -0.05 (-0.29%) | 2,260,022 |
| 26 Oct 2023 | CNY | 17.82 | 17.95 | 17.31 | 17.33 | 17.33 | -0.58 (-3.24%) | 3,144,359 |
| 25 Oct 2023 | CNY | 17.51 | 18.14 | 17.37 | 17.91 | 17.91 | +1.04 (+6.16%) | 4,732,559 |
| 24 Oct 2023 | CNY | 16 | 16.93 | 16 | 16.87 | 16.87 | +0.86 (+5.37%) | 1,911,052 |
| 23 Oct 2023 | CNY | 16.27 | 16.39 | 15.92 | 16.01 | 16.01 | -0.34 (-2.08%) | 1,094,837 |
| 20 Oct 2023 | CNY | 16.51 | 16.68 | 16.28 | 16.35 | 16.35 | -0.16 (-0.97%) | 1,328,874 |
| 19 Oct 2023 | CNY | 16.39 | 16.89 | 16.26 | 16.51 | 16.51 | +0.07 (+0.43%) | 940,900 |
| 18 Oct 2023 | CNY | 16.73 | 16.93 | 16.43 | 16.44 | 16.44 | -0.37 (-2.20%) | 889,756 |
| 17 Oct 2023 | CNY | 16.77 | 16.96 | 16.63 | 16.81 | 16.81 | +0.02 (+0.12%) | 881,500 |
| 16 Oct 2023 | CNY | 16.59 | 16.94 | 16.43 | 16.79 | 16.79 | +0.17 (+1.02%) | 1,358,348 |
| 13 Oct 2023 | CNY | 16.84 | 16.98 | 16.5 | 16.62 | 16.62 | -0.23 (-1.36%) | 1,291,500 |
| 12 Oct 2023 | CNY | 17.23 | 17.44 | 16.6 | 16.85 | 16.85 | -0.38 (-2.21%) | 2,081,700 |
| 11 Oct 2023 | CNY | 17.34 | 17.34 | 17.02 | 17.23 | 17.23 | -0.11 (-0.63%) | 1,518,296 |
| 10 Oct 2023 | CNY | 17.62 | 17.72 | 17.17 | 17.34 | 17.34 | -0.25 (-1.42%) | 1,449,446 |
| 9 Oct 2023 | CNY | 17.85 | 17.94 | 17.5 | 17.59 | 17.59 | -0.25 (-1.40%) | 1,999,790 |
| 28 Sep 2023 | CNY | 17.6 | 17.99 | 17.55 | 17.84 | 17.84 | +0.3 (+1.71%) | 1,623,100 |
| 27 Sep 2023 | CNY | 17.23 | 17.65 | 17.17 | 17.54 | 17.54 | +0.29 (+1.68%) | 1,398,630 |
| 26 Sep 2023 | CNY | 17.17 | 17.36 | 16.95 | 17.25 | 17.25 | +0.08 (+0.47%) | 955,530 |
| 25 Sep 2023 | CNY | 17.33 | 17.55 | 17.08 | 17.17 | 17.17 | -0.23 (-1.32%) | 1,160,100 |
| 22 Sep 2023 | CNY | 16.75 | 17.42 | 16.68 | 17.4 | 17.4 | +0.52 (+3.08%) | 1,531,848 |
| 21 Sep 2023 | CNY | 17 | 17.24 | 16.84 | 16.88 | 16.88 | -0.03 (-0.18%) | 982,800 |
| 20 Sep 2023 | CNY | 16.88 | 17.29 | 16.84 | 16.91 | 16.91 | -0.02 (-0.12%) | 990,848 |
| 19 Sep 2023 | CNY | 17.04 | 17.13 | 16.82 | 16.93 | 16.93 | -0.17 (-0.99%) | 958,830 |
| 18 Sep 2023 | CNY | 16.79 | 17.17 | 16.56 | 17.1 | 17.1 | +0.31 (+1.85%) | 865,541 |
