| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 18.4 | 18.52 | 18.03 | 18.09 | 18.09 | -0.31 (-1.68%) | 3,913,981 |
| 15 Nov 2023 | CNY | 18.27 | 18.8 | 18.27 | 18.4 | 18.4 | +0.13 (+0.71%) | 4,776,491 |
| 14 Nov 2023 | CNY | 17.97 | 18.31 | 17.9 | 18.27 | 18.27 | +0.33 (+1.84%) | 3,869,800 |
| 13 Nov 2023 | CNY | 18.07 | 18.28 | 17.8 | 17.94 | 17.94 | -0.1 (-0.55%) | 6,374,280 |
| 10 Nov 2023 | CNY | 18.16 | 18.4 | 17.8 | 18.04 | 18.04 | -0.14 (-0.77%) | 4,863,612 |
| 9 Nov 2023 | CNY | 18.58 | 18.61 | 18.14 | 18.18 | 18.18 | -0.4 (-2.15%) | 4,882,676 |
| 8 Nov 2023 | CNY | 18.33 | 18.73 | 18.16 | 18.58 | 18.58 | +0.26 (+1.42%) | 4,908,125 |
| 7 Nov 2023 | CNY | 18.67 | 18.67 | 18.1 | 18.32 | 18.32 | -0.28 (-1.51%) | 5,144,959 |
| 6 Nov 2023 | CNY | 18.38 | 19.12 | 18.2 | 18.6 | 18.6 | +0.22 (+1.20%) | 9,947,393 |
| 3 Nov 2023 | CNY | 17.98 | 18.55 | 17.67 | 18.38 | 18.38 | +0.52 (+2.91%) | 5,561,284 |
| 2 Nov 2023 | CNY | 18.36 | 18.43 | 17.76 | 17.86 | 17.86 | -0.47 (-2.56%) | 4,939,346 |
| 1 Nov 2023 | CNY | 18.59 | 18.68 | 18.01 | 18.33 | 18.33 | -0.34 (-1.82%) | 7,534,413 |
| 31 Oct 2023 | CNY | 18.09 | 18.88 | 17.95 | 18.67 | 18.67 | +0.46 (+2.53%) | 11,450,919 |
| 30 Oct 2023 | CNY | 17.32 | 18.5 | 17.09 | 18.21 | 18.21 | +0.71 (+4.06%) | 14,053,586 |
| 27 Oct 2023 | CNY | 16.81 | 18.1 | 16.65 | 17.5 | 17.5 | +0.73 (+4.35%) | 12,980,586 |
| 26 Oct 2023 | CNY | 16.21 | 17.05 | 16.01 | 16.77 | 16.77 | +0.32 (+1.95%) | 6,176,802 |
| 25 Oct 2023 | CNY | 17.08 | 17.09 | 16.23 | 16.45 | 16.45 | -0.35 (-2.08%) | 7,111,024 |
| 24 Oct 2023 | CNY | 16 | 17.03 | 15.7 | 16.8 | 16.8 | +0.97 (+6.13%) | 8,985,057 |
| 23 Oct 2023 | CNY | 16.19 | 16.19 | 15.43 | 15.83 | 15.83 | -0.46 (-2.82%) | 7,067,746 |
| 20 Oct 2023 | CNY | 16.15 | 16.58 | 16.02 | 16.29 | 16.29 | +0.23 (+1.43%) | 6,458,883 |
| 19 Oct 2023 | CNY | 16 | 16.44 | 15.71 | 16.06 | 16.06 | +0.04 (+0.25%) | 8,929,600 |
| 18 Oct 2023 | CNY | 16.35 | 16.57 | 15.72 | 16.02 | 16.02 | -0.64 (-3.84%) | 8,733,598 |
| 17 Oct 2023 | CNY | 16.7 | 16.86 | 16 | 16.66 | 16.66 | -0.04 (-0.24%) | 12,386,817 |
| 16 Oct 2023 | CNY | 16.43 | 17.06 | 16.38 | 16.7 | 16.7 | +0.8 (+5.03%) | 24,253,516 |
| 13 Oct 2023 | CNY | 14.28 | 16.58 | 13.92 | 15.9 | 15.9 | +1.28 (+8.76%) | 23,339,340 |
| 12 Oct 2023 | CNY | 14.8 | 14.9 | 14.36 | 14.62 | 14.62 | -0.1 (-0.68%) | 4,735,265 |
| 11 Oct 2023 | CNY | 13.98 | 15.08 | 13.98 | 14.72 | 14.72 | +0.78 (+5.60%) | 8,500,482 |
| 10 Oct 2023 | CNY | 14.4 | 14.4 | 13.88 | 13.94 | 13.94 | -0.31 (-2.18%) | 3,690,082 |
| 9 Oct 2023 | CNY | 14.42 | 14.46 | 14.13 | 14.25 | 14.25 | -0.18 (-1.25%) | 2,613,594 |
| 28 Sep 2023 | CNY | 14.45 | 14.55 | 14.28 | 14.43 | 14.43 | +0.03 (+0.21%) | 2,375,780 |
