| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 15.66 | 15.87 | 15.44 | 15.65 | 15.65 | +0.05 (+0.32%) | 62,166,064 |
| 13 Nov 2023 | CNY | 15.52 | 15.88 | 15.4 | 15.6 | 15.6 | -0.1 (-0.64%) | 65,852,424 |
| 10 Nov 2023 | CNY | 15.58 | 16.33 | 15.4 | 15.7 | 15.7 | -0.41 (-2.55%) | 109,245,387 |
| 9 Nov 2023 | CNY | 19.19 | 19.5 | 16 | 16.11 | 16.11 | -2.74 (-14.54%) | 194,952,567 |
| 8 Nov 2023 | CNY | 19.02 | 19.5 | 18.64 | 18.85 | 18.85 | -0.53 (-2.73%) | 125,184,412 |
| 7 Nov 2023 | CNY | 19.47 | 20.88 | 19.23 | 19.38 | 19.38 | +0.33 (+1.73%) | 165,793,892 |
| 6 Nov 2023 | CNY | 18.9 | 20.32 | 18.7 | 19.05 | 19.05 | +1.32 (+7.45%) | 178,975,558 |
| 3 Nov 2023 | CNY | 15.51 | 18.45 | 15.45 | 17.73 | 17.73 | +1.48 (+9.11%) | 150,269,498 |
| 2 Nov 2023 | CNY | 14.9 | 16.8 | 14.47 | 16.25 | 16.25 | +1.33 (+8.91%) | 109,626,366 |
| 1 Nov 2023 | CNY | 15.5 | 1,573 | 14.82 | 14.92 | 14.92 | -1.02 (-6.40%) | 81,556,099 |
| 31 Oct 2023 | CNY | 16.46 | 17.5 | 15.83 | 15.94 | 15.94 | -0.82 (-4.89%) | 113,105,966 |
| 30 Oct 2023 | CNY | 16.15 | 17.23 | 16.15 | 16.76 | 16.76 | +0.46 (+2.82%) | 110,955,461 |
| 27 Oct 2023 | CNY | 15.35 | 16.51 | 14.71 | 16.3 | 16.3 | +0.3 (+1.88%) | 119,543,010 |
| 26 Oct 2023 | CNY | 16.5 | 16.9 | 15.74 | 16 | 16 | -0.92 (-5.44%) | 116,957,001 |
| 25 Oct 2023 | CNY | 15.8 | 16.92 | 15.8 | 16.92 | 16.92 | +0.72 (+4.44%) | 129,906,893 |
| 24 Oct 2023 | CNY | 15.92 | 16.76 | 15.7 | 16.2 | 16.2 | +0.11 (+0.68%) | 106,901,364 |
| 23 Oct 2023 | CNY | 16.67 | 16.93 | 15.46 | 16.09 | 16.09 | -0.82 (-4.85%) | 119,682,912 |
| 20 Oct 2023 | CNY | 14.31 | 17.23 | 13.93 | 16.91 | 16.91 | +2.22 (+15.11%) | 174,282,337 |
| 19 Oct 2023 | CNY | 16.16 | 16.16 | 14.32 | 14.69 | 14.69 | -1.98 (-11.88%) | 126,968,947 |
| 18 Oct 2023 | CNY | 15.83 | 16.74 | 15.83 | 16.67 | 16.67 | +0.58 (+3.60%) | 113,355,438 |
| 17 Oct 2023 | CNY | 16.5 | 16.87 | 15.97 | 16.09 | 16.09 | -1.62 (-9.15%) | 132,684,251 |
| 16 Oct 2023 | CNY | 17.43 | 18.5 | 16.4 | 17.71 | 17.71 | +0.77 (+4.55%) | 190,262,640 |
| 13 Oct 2023 | CNY | 16 | 17.5 | 16 | 16.94 | 16.94 | +0.7 (+4.31%) | 209,187,938 |
| 12 Oct 2023 | CNY | 14.61 | 17 | 14.61 | 16.24 | 16.24 | +1.75 (+12.08%) | 191,380,386 |
| 11 Oct 2023 | CNY | 14.77 | 15.6 | 14.26 | 14.49 | 14.49 | +0.21 (+1.47%) | 148,423,094 |
| 10 Oct 2023 | CNY | 14.38 | 15.4 | 14.17 | 14.28 | 14.28 | +0.07 (+0.49%) | 149,147,791 |
| 9 Oct 2023 | CNY | 13.7 | 14.69 | 13.5 | 14.21 | 14.21 | +0.81 (+6.04%) | 143,586,380 |
| 28 Sep 2023 | CNY | 14.17 | 14.3 | 13.2 | 13.4 | 13.4 | -1.29 (-8.78%) | 176,251,352 |
| 27 Sep 2023 | CNY | 14.98 | 15.24 | 14.31 | 14.69 | 14.69 | -0.47 (-3.10%) | 175,941,659 |
| 26 Sep 2023 | CNY | 14.46 | 15.51 | 14.05 | 15.16 | 15.16 | +1.17 (+8.36%) | 197,999,239 |
