| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 15.92 | 16.95 | 15.1 | 16.69 | 16.69 | +0.87 (+5.50%) | 125,520,682 |
| 20 Nov 2023 | CNY | 15.72 | 15.96 | 15.45 | 15.82 | 15.82 | +0.03 (+0.19%) | 43,814,523 |
| 17 Nov 2023 | CNY | 15.73 | 15.85 | 15.54 | 15.79 | 15.79 | +0.03 (+0.19%) | 36,007,387 |
| 16 Nov 2023 | CNY | 16.1 | 16.11 | 15.7 | 15.76 | 15.76 | -0.49 (-3.02%) | 46,434,642 |
| 15 Nov 2023 | CNY | 16 | 16.41 | 15.65 | 16.25 | 16.25 | +0.2 (+1.25%) | 79,839,524 |
| 14 Nov 2023 | CNY | 15.93 | 16.39 | 15.89 | 16.05 | 16.05 | +0.07 (+0.44%) | 93,624,496 |
| 13 Nov 2023 | CNY | 15.22 | 16.14 | 14.89 | 15.98 | 15.98 | +0.76 (+4.99%) | 91,268,953 |
| 10 Nov 2023 | CNY | 14.8 | 15.53 | 14.6 | 15.22 | 15.22 | +0.43 (+2.91%) | 65,748,662 |
| 9 Nov 2023 | CNY | 15 | 15.21 | 14.61 | 14.79 | 14.79 | -0.39 (-2.57%) | 46,727,335 |
| 8 Nov 2023 | CNY | 15.33 | 15.49 | 15.01 | 15.18 | 15.18 | -0.31 (-2.00%) | 57,309,537 |
| 7 Nov 2023 | CNY | 14.65 | 15.62 | 14.62 | 15.49 | 15.49 | +0.72 (+4.87%) | 68,357,743 |
| 6 Nov 2023 | CNY | 14.23 | 14.96 | 14.13 | 14.77 | 14.77 | +0.65 (+4.60%) | 48,960,042 |
| 3 Nov 2023 | CNY | 14 | 14.47 | 13.9 | 14.12 | 14.12 | +0.15 (+1.07%) | 41,708,551 |
| 2 Nov 2023 | CNY | 14.8 | 14.82 | 13.88 | 13.97 | 13.97 | -0.74 (-5.03%) | 63,900,625 |
| 1 Nov 2023 | CNY | 15.37 | 15.57 | 14.58 | 14.71 | 14.71 | -0.78 (-5.04%) | 64,663,932 |
| 31 Oct 2023 | CNY | 16.17 | 16.29 | 15.16 | 15.49 | 15.49 | -0.81 (-4.97%) | 78,445,839 |
| 30 Oct 2023 | CNY | 14.85 | 16.52 | 14.76 | 16.3 | 16.3 | +1.26 (+8.38%) | 102,441,810 |
| 27 Oct 2023 | CNY | 16.1 | 16.38 | 14.8 | 15.04 | 15.04 | -1.03 (-6.41%) | 106,442,923 |
| 26 Oct 2023 | CNY | 15.34 | 16.3 | 15.15 | 16.07 | 16.07 | +0.86 (+5.65%) | 120,723,248 |
| 25 Oct 2023 | CNY | 14.57 | 15.9 | 14.5 | 15.21 | 15.21 | +0.45 (+3.05%) | 100,866,713 |
| 24 Oct 2023 | CNY | 15.33 | 15.57 | 14.55 | 14.76 | 14.76 | -1.1 (-6.94%) | 122,441,385 |
| 23 Oct 2023 | CNY | 15.69 | 17.28 | 15.69 | 15.86 | 15.86 | +0.3 (+1.93%) | 137,446,651 |
| 20 Oct 2023 | CNY | 17.38 | 18.28 | 15.33 | 15.56 | 15.56 | -1.81 (-10.42%) | 161,754,261 |
| 19 Oct 2023 | CNY | 17.8 | 20.22 | 17.37 | 17.37 | 17.37 | +0.38 (+2.24%) | 190,641,418 |
| 18 Oct 2023 | CNY | 16.09 | 17.46 | 15.9 | 16.99 | 16.99 | +0.41 (+2.47%) | 122,621,006 |
| 17 Oct 2023 | CNY | 15.64 | 17.31 | 15.42 | 16.58 | 16.58 | +0.68 (+4.28%) | 131,990,429 |
| 16 Oct 2023 | CNY | 14.43 | 16.58 | 14.37 | 15.9 | 15.9 | +1.48 (+10.26%) | 122,341,033 |
| 13 Oct 2023 | CNY | 14 | 14.75 | 13.92 | 14.42 | 14.42 | +0.49 (+3.52%) | 71,777,841 |
| 12 Oct 2023 | CNY | 14.4 | 14.5 | 13.89 | 13.93 | 13.93 | -0.51 (-3.53%) | 55,051,457 |
| 11 Oct 2023 | CNY | 14 | 14.88 | 13.89 | 14.44 | 14.44 | +0.49 (+3.51%) | 82,144,958 |
