| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 16.82 | 16.87 | 16.38 | 16.46 | 16.46 | -0.23 (-1.38%) | 14,734,105 |
| 14 Nov 2023 | CNY | 16.4 | 16.72 | 16.35 | 16.69 | 16.69 | +0.32 (+1.95%) | 17,530,674 |
| 13 Nov 2023 | CNY | 16.11 | 16.54 | 16.01 | 16.37 | 16.37 | +0.39 (+2.44%) | 18,414,957 |
| 10 Nov 2023 | CNY | 16 | 16.44 | 15.76 | 15.98 | 15.98 | -0.47 (-2.86%) | 25,047,035 |
| 9 Nov 2023 | CNY | 15.83 | 17.57 | 15.65 | 16.45 | 16.45 | +0.55 (+3.46%) | 37,103,842 |
| 8 Nov 2023 | CNY | 15.6 | 16.14 | 15.56 | 15.9 | 15.9 | +0.28 (+1.79%) | 14,608,185 |
| 7 Nov 2023 | CNY | 15.55 | 15.65 | 15.36 | 15.62 | 15.62 | +0.01 (+0.06%) | 9,575,039 |
| 6 Nov 2023 | CNY | 15.03 | 15.7 | 14.97 | 15.61 | 15.61 | +0.66 (+4.41%) | 13,270,464 |
| 3 Nov 2023 | CNY | 14.82 | 15.16 | 14.78 | 14.95 | 14.95 | +0.25 (+1.70%) | 8,309,861 |
| 2 Nov 2023 | CNY | 14.86 | 15.06 | 14.7 | 14.7 | 14.7 | -0.19 (-1.28%) | 6,623,876 |
| 1 Nov 2023 | CNY | 15.03 | 15.27 | 14.85 | 14.89 | 14.89 | -0.2 (-1.33%) | 7,615,812 |
| 31 Oct 2023 | CNY | 15.4 | 15.48 | 15 | 15.09 | 15.09 | -0.22 (-1.44%) | 7,992,500 |
| 30 Oct 2023 | CNY | 14.77 | 15.47 | 14.76 | 15.31 | 15.31 | +0.41 (+2.75%) | 10,435,993 |
| 27 Oct 2023 | CNY | 14.76 | 14.98 | 14.62 | 14.9 | 14.9 | +0.14 (+0.95%) | 8,350,123 |
| 26 Oct 2023 | CNY | 14.46 | 14.85 | 14.4 | 14.76 | 14.76 | +0.05 (+0.34%) | 9,609,903 |
| 25 Oct 2023 | CNY | 14.63 | 15.05 | 14.48 | 14.71 | 14.71 | +0.06 (+0.41%) | 12,128,828 |
| 24 Oct 2023 | CNY | 14.39 | 15.15 | 14.22 | 14.65 | 14.65 | +0.41 (+2.88%) | 14,308,275 |
| 23 Oct 2023 | CNY | 14.65 | 14.69 | 14.14 | 14.24 | 14.24 | -0.4 (-2.73%) | 9,148,132 |
| 20 Oct 2023 | CNY | 15.14 | 15.32 | 14.61 | 14.64 | 14.64 | -0.51 (-3.37%) | 8,622,093 |
| 19 Oct 2023 | CNY | 15.3 | 15.66 | 15.15 | 15.15 | 15.15 | -0.28 (-1.81%) | 7,341,120 |
| 18 Oct 2023 | CNY | 15.7 | 15.75 | 15.26 | 15.43 | 15.43 | -0.32 (-2.03%) | 7,150,000 |
| 17 Oct 2023 | CNY | 15.81 | 16 | 15.65 | 15.75 | 15.75 | -0.07 (-0.44%) | 5,421,411 |
| 16 Oct 2023 | CNY | 16.01 | 16.16 | 15.71 | 15.82 | 15.82 | -0.27 (-1.68%) | 6,894,475 |
| 13 Oct 2023 | CNY | 16.25 | 16.29 | 16.05 | 16.09 | 16.09 | -0.24 (-1.47%) | 5,915,142 |
| 12 Oct 2023 | CNY | 16.51 | 16.56 | 16.19 | 16.33 | 16.33 | -0.08 (-0.49%) | 6,859,900 |
| 11 Oct 2023 | CNY | 16.22 | 16.55 | 16.03 | 16.41 | 16.41 | +0.15 (+0.92%) | 8,938,391 |
| 10 Oct 2023 | CNY | 16.19 | 16.51 | 16.19 | 16.26 | 16.26 | +0.01 (+0.06%) | 8,502,969 |
| 9 Oct 2023 | CNY | 16.09 | 16.35 | 15.95 | 16.25 | 16.25 | +0.16 (+0.99%) | 7,089,300 |
| 28 Sep 2023 | CNY | 16.3 | 16.42 | 15.97 | 16.09 | 16.09 | -0.15 (-0.92%) | 8,281,850 |
| 27 Sep 2023 | CNY | 16.05 | 16.37 | 16 | 16.24 | 16.24 | +0.06 (+0.37%) | 7,788,109 |
