| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 17.06 | 17.35 | 17.05 | 17.2 | 17.2 | +0.01 (+0.06%) | 10,757,020 |
| 13 Nov 2023 | CNY | 17.29 | 17.35 | 17.05 | 17.19 | 17.19 | -0.11 (-0.64%) | 11,821,090 |
| 10 Nov 2023 | CNY | 17.3 | 17.44 | 17.12 | 17.3 | 17.3 | 0.0 (0.0%) | 11,690,486 |
| 9 Nov 2023 | CNY | 17.55 | 17.57 | 17.26 | 17.3 | 17.3 | -0.14 (-0.80%) | 13,947,459 |
| 8 Nov 2023 | CNY | 17.37 | 17.67 | 17.26 | 17.44 | 17.44 | +0.05 (+0.29%) | 20,203,555 |
| 7 Nov 2023 | CNY | 17.4 | 17.83 | 17.27 | 17.39 | 17.39 | -0.13 (-0.74%) | 18,494,868 |
| 6 Nov 2023 | CNY | 17.19 | 17.65 | 17.19 | 17.52 | 17.52 | +0.39 (+2.28%) | 22,889,343 |
| 3 Nov 2023 | CNY | 17.15 | 17.3 | 17.06 | 17.13 | 17.13 | +0.05 (+0.29%) | 15,187,268 |
| 2 Nov 2023 | CNY | 17.27 | 17.35 | 17.04 | 17.08 | 17.08 | -0.22 (-1.27%) | 16,466,281 |
| 1 Nov 2023 | CNY | 17.23 | 17.57 | 17.12 | 17.3 | 17.3 | +0.06 (+0.35%) | 21,654,431 |
| 31 Oct 2023 | CNY | 17.33 | 17.52 | 17.12 | 17.24 | 17.24 | -0.13 (-0.75%) | 20,407,985 |
| 30 Oct 2023 | CNY | 16.97 | 17.57 | 16.9 | 17.37 | 17.37 | +0.23 (+1.34%) | 34,850,166 |
| 27 Oct 2023 | CNY | 16.65 | 17.31 | 16.4 | 17.14 | 17.14 | +0.29 (+1.72%) | 43,833,072 |
| 26 Oct 2023 | CNY | 15.65 | 17.17 | 15.6 | 16.85 | 16.85 | +1.55 (+10.13%) | 81,347,724 |
| 25 Oct 2023 | CNY | 15.57 | 15.72 | 15.25 | 15.3 | 15.3 | -0.23 (-1.48%) | 34,550,110 |
| 24 Oct 2023 | CNY | 15.76 | 15.77 | 15.37 | 15.53 | 15.53 | -0.09 (-0.58%) | 26,937,160 |
| 23 Oct 2023 | CNY | 16.02 | 16.12 | 15.52 | 15.62 | 15.62 | -0.46 (-2.86%) | 25,655,833 |
| 20 Oct 2023 | CNY | 16.15 | 16.47 | 16 | 16.08 | 16.08 | -0.17 (-1.05%) | 28,665,182 |
| 19 Oct 2023 | CNY | 16.89 | 16.97 | 16.19 | 16.25 | 16.25 | -0.69 (-4.07%) | 40,837,473 |
| 18 Oct 2023 | CNY | 17.47 | 17.53 | 16.76 | 16.94 | 16.94 | -0.62 (-3.53%) | 35,511,236 |
| 17 Oct 2023 | CNY | 18.35 | 18.51 | 17.27 | 17.56 | 17.56 | -1.11 (-5.95%) | 64,859,559 |
| 16 Oct 2023 | CNY | 19.3 | 19.38 | 18.43 | 18.67 | 18.67 | -0.42 (-2.20%) | 78,356,093 |
| 13 Oct 2023 | CNY | 16.5 | 19.76 | 16.41 | 19.09 | 19.09 | +2.62 (+15.91%) | 119,684,129 |
| 12 Oct 2023 | CNY | 16.39 | 16.63 | 16.22 | 16.47 | 16.47 | +0.17 (+1.04%) | 15,549,977 |
| 11 Oct 2023 | CNY | 16.07 | 16.66 | 16.07 | 16.3 | 16.3 | +0.24 (+1.49%) | 20,653,692 |
| 10 Oct 2023 | CNY | 16.41 | 16.43 | 16.05 | 16.06 | 16.06 | -0.33 (-2.01%) | 14,052,803 |
| 9 Oct 2023 | CNY | 16.39 | 16.49 | 16.23 | 16.39 | 16.39 | -0.04 (-0.24%) | 10,583,141 |
| 28 Sep 2023 | CNY | 16.68 | 16.69 | 16.41 | 16.43 | 16.43 | -0.25 (-1.50%) | 15,485,411 |
| 27 Sep 2023 | CNY | 16.32 | 16.74 | 16.31 | 16.68 | 16.68 | +0.31 (+1.89%) | 18,766,326 |
| 26 Sep 2023 | CNY | 16.43 | 16.54 | 16.32 | 16.37 | 16.37 | -0.15 (-0.91%) | 13,046,692 |
