| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 9 Oct 2023 | CNY | 15.76 | 15.84 | 15.71 | 15.76 | 15.76 | +0.01 (+0.06%) | 939,000 |
| 28 Sep 2023 | CNY | 15.7 | 15.86 | 15.68 | 15.75 | 15.75 | +0.05 (+0.32%) | 851,200 |
| 27 Sep 2023 | CNY | 15.64 | 15.82 | 15.6 | 15.7 | 15.7 | +0.06 (+0.38%) | 1,146,629 |
| 26 Sep 2023 | CNY | 15.73 | 15.79 | 15.61 | 15.64 | 15.64 | -0.04 (-0.26%) | 740,809 |
| 25 Sep 2023 | CNY | 15.8 | 15.83 | 15.6 | 15.68 | 15.68 | -0.04 (-0.25%) | 976,389 |
| 22 Sep 2023 | CNY | 15.61 | 15.76 | 15.46 | 15.72 | 15.72 | +0.19 (+1.22%) | 1,375,861 |
| 21 Sep 2023 | CNY | 15.75 | 15.86 | 15.5 | 15.53 | 15.53 | -0.23 (-1.46%) | 1,752,790 |
| 20 Sep 2023 | CNY | 16.37 | 16.37 | 15.7 | 15.76 | 15.76 | -0.53 (-3.25%) | 3,092,826 |
| 19 Sep 2023 | CNY | 16.27 | 16.39 | 16.24 | 16.29 | 16.29 | +0.02 (+0.12%) | 845,200 |
| 18 Sep 2023 | CNY | 16.26 | 16.43 | 16.22 | 16.27 | 16.27 | -0.06 (-0.37%) | 1,158,100 |
| 15 Sep 2023 | CNY | 16.35 | 16.4 | 16.24 | 16.33 | 16.33 | +0.04 (+0.25%) | 980,847 |
| 14 Sep 2023 | CNY | 16.59 | 16.59 | 16.25 | 16.29 | 16.29 | -0.31 (-1.87%) | 1,678,900 |
| 13 Sep 2023 | CNY | 16.53 | 16.66 | 16.39 | 16.6 | 16.6 | +0.05 (+0.30%) | 1,911,500 |
| 12 Sep 2023 | CNY | 16.47 | 16.62 | 16.43 | 16.55 | 16.55 | +0.08 (+0.49%) | 1,226,172 |
