| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 15.73 | 15.89 | 15.69 | 15.86 | 15.86 | +0.13 (+0.83%) | 3,664,102 |
| 17 Nov 2023 | CNY | 15.78 | 15.79 | 15.65 | 15.73 | 15.73 | -0.01 (-0.06%) | 3,166,182 |
| 16 Nov 2023 | CNY | 15.88 | 15.88 | 15.74 | 15.74 | 15.74 | -0.16 (-1.01%) | 3,739,200 |
| 15 Nov 2023 | CNY | 15.91 | 15.96 | 15.79 | 15.9 | 15.9 | +0.03 (+0.19%) | 5,165,416 |
| 14 Nov 2023 | CNY | 16.06 | 16.11 | 15.82 | 15.87 | 15.87 | -0.17 (-1.06%) | 6,858,550 |
| 13 Nov 2023 | CNY | 15.88 | 16.04 | 15.87 | 16.04 | 16.04 | +0.21 (+1.33%) | 6,166,182 |
| 10 Nov 2023 | CNY | 15.76 | 15.84 | 15.59 | 15.83 | 15.83 | -0.01 (-0.06%) | 4,717,000 |
| 9 Nov 2023 | CNY | 15.77 | 16.04 | 15.77 | 15.84 | 15.84 | -0.05 (-0.31%) | 5,395,600 |
| 8 Nov 2023 | CNY | 16.06 | 16.06 | 15.76 | 15.89 | 15.89 | -0.07 (-0.44%) | 6,773,400 |
| 7 Nov 2023 | CNY | 16.07 | 16.11 | 15.88 | 15.96 | 15.96 | -0.04 (-0.25%) | 7,307,832 |
| 6 Nov 2023 | CNY | 15.76 | 16.02 | 15.75 | 16 | 16 | +0.23 (+1.46%) | 8,381,006 |
| 3 Nov 2023 | CNY | 15.66 | 15.83 | 15.65 | 15.77 | 15.77 | +0.04 (+0.25%) | 7,090,255 |
| 2 Nov 2023 | CNY | 16.28 | 16.28 | 15.7 | 15.73 | 15.73 | -0.39 (-2.42%) | 12,789,681 |
| 1 Nov 2023 | CNY | 16.09 | 16.5 | 16.02 | 16.12 | 16.12 | -0.03 (-0.19%) | 13,131,309 |
| 31 Oct 2023 | CNY | 16.62 | 16.77 | 16.13 | 16.15 | 16.15 | -0.93 (-5.44%) | 22,630,943 |
| 30 Oct 2023 | CNY | 17.08 | 17.75 | 17.08 | 17.08 | 17.08 | -1.9 (-10.01%) | 40,755,002 |
| 27 Oct 2023 | CNY | 20.26 | 20.72 | 18.83 | 18.98 | 18.98 | +0.14 (+0.74%) | 56,403,544 |
| 26 Oct 2023 | CNY | 18.84 | 18.84 | 14.9 | 18.84 | 18.84 | +1.71 (+9.98%) | 7,861,117 |
| 25 Oct 2023 | CNY | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | +1.56 (+10.02%) | 2,552,379 |
| 24 Oct 2023 | CNY | 14.95 | 15.57 | 14.9 | 15.57 | 15.57 | +1.42 (+10.04%) | 6,386,852 |
| 23 Oct 2023 | CNY | 14.45 | 14.85 | 14.08 | 14.15 | 14.15 | -0.42 (-2.88%) | 1,853,914 |
| 20 Oct 2023 | CNY | 14.5 | 14.71 | 14.5 | 14.57 | 14.57 | 0.0 (0.0%) | 1,302,706 |
| 19 Oct 2023 | CNY | 14.63 | 14.81 | 14.53 | 14.57 | 14.57 | -0.05 (-0.34%) | 1,364,105 |
| 18 Oct 2023 | CNY | 15.1 | 15.1 | 14.62 | 14.62 | 14.62 | -0.55 (-3.63%) | 2,109,769 |
| 17 Oct 2023 | CNY | 15.03 | 15.17 | 15.01 | 15.17 | 15.17 | +0.1 (+0.66%) | 1,483,407 |
| 16 Oct 2023 | CNY | 15.16 | 15.28 | 15.02 | 15.07 | 15.07 | -0.09 (-0.59%) | 1,509,886 |
| 13 Oct 2023 | CNY | 15.53 | 15.53 | 15.1 | 15.16 | 15.16 | -0.37 (-2.38%) | 2,335,900 |
| 12 Oct 2023 | CNY | 15.64 | 15.65 | 15.38 | 15.53 | 15.53 | -0.02 (-0.13%) | 1,629,575 |
| 11 Oct 2023 | CNY | 15.72 | 15.79 | 15.53 | 15.55 | 15.55 | -0.14 (-0.89%) | 1,499,800 |
| 10 Oct 2023 | CNY | 15.79 | 15.88 | 15.67 | 15.69 | 15.69 | -0.07 (-0.44%) | 1,124,179 |
