| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 15.39 | 16.1 | 15.36 | 15.68 | 15.68 | +0.2 (+1.29%) | 7,080,250 |
| 31 Oct 2023 | CNY | 15.57 | 15.79 | 15.34 | 15.48 | 15.48 | +0.01 (+0.06%) | 3,741,700 |
| 30 Oct 2023 | CNY | 15.47 | 15.67 | 15.28 | 15.47 | 15.47 | -0.12 (-0.77%) | 5,377,900 |
| 27 Oct 2023 | CNY | 15.7 | 15.8 | 15.15 | 15.59 | 15.59 | -0.17 (-1.08%) | 3,707,376 |
| 26 Oct 2023 | CNY | 15.52 | 15.79 | 15.28 | 15.76 | 15.76 | +0.16 (+1.03%) | 3,236,036 |
| 25 Oct 2023 | CNY | 15.94 | 16 | 15.44 | 15.6 | 15.6 | -0.34 (-2.13%) | 4,038,913 |
| 24 Oct 2023 | CNY | 15.5 | 16.22 | 15.29 | 15.94 | 15.94 | +0.51 (+3.31%) | 4,156,993 |
| 23 Oct 2023 | CNY | 15.75 | 15.91 | 15.32 | 15.43 | 15.43 | -0.3 (-1.91%) | 4,186,410 |
| 20 Oct 2023 | CNY | 16.08 | 16.21 | 15.68 | 15.73 | 15.73 | -0.35 (-2.18%) | 3,553,220 |
| 19 Oct 2023 | CNY | 15.9 | 16.42 | 15.83 | 16.08 | 16.08 | +0.09 (+0.56%) | 5,277,585 |
| 18 Oct 2023 | CNY | 16.23 | 16.28 | 15.88 | 15.99 | 15.99 | -0.12 (-0.74%) | 4,285,017 |
| 17 Oct 2023 | CNY | 16.15 | 16.24 | 15.92 | 16.11 | 16.11 | +0.02 (+0.12%) | 2,622,600 |
| 16 Oct 2023 | CNY | 16.4 | 16.45 | 15.97 | 16.09 | 16.09 | -0.22 (-1.35%) | 2,911,800 |
| 13 Oct 2023 | CNY | 16.33 | 16.51 | 16.17 | 16.31 | 16.31 | -0.02 (-0.12%) | 2,917,700 |
| 12 Oct 2023 | CNY | 16.3 | 16.45 | 16.1 | 16.33 | 16.33 | +0.03 (+0.18%) | 4,088,200 |
| 11 Oct 2023 | CNY | 16.47 | 16.6 | 16.08 | 16.3 | 16.3 | -0.03 (-0.18%) | 3,734,900 |
| 10 Oct 2023 | CNY | 16.71 | 16.72 | 16.25 | 16.33 | 16.33 | -0.21 (-1.27%) | 5,224,300 |
| 9 Oct 2023 | CNY | 16.66 | 16.75 | 16.22 | 16.54 | 16.54 | +0.75 (+4.75%) | 8,205,164 |
| 28 Sep 2023 | CNY | 15.29 | 15.83 | 15.19 | 15.79 | 15.79 | +0.59 (+3.88%) | 2,899,300 |
| 27 Sep 2023 | CNY | 15.18 | 15.4 | 14.9 | 15.2 | 15.2 | +0.12 (+0.80%) | 2,418,609 |
| 26 Sep 2023 | CNY | 15.12 | 15.24 | 14.92 | 15.08 | 15.08 | -0.08 (-0.53%) | 2,298,948 |
| 25 Sep 2023 | CNY | 15.65 | 15.69 | 15.02 | 15.16 | 15.16 | -0.38 (-2.45%) | 2,619,601 |
| 22 Sep 2023 | CNY | 14.87 | 15.54 | 14.87 | 15.54 | 15.54 | +0.62 (+4.16%) | 2,859,094 |
| 21 Sep 2023 | CNY | 14.91 | 15.15 | 14.87 | 14.92 | 14.92 | +0.01 (+0.07%) | 2,217,300 |
| 20 Sep 2023 | CNY | 14.96 | 15.22 | 14.89 | 14.91 | 14.91 | -0.14 (-0.93%) | 1,796,500 |
| 19 Sep 2023 | CNY | 15.47 | 15.69 | 15.01 | 15.05 | 15.05 | -0.46 (-2.97%) | 2,247,763 |
| 18 Sep 2023 | CNY | 15.48 | 15.66 | 15.27 | 15.51 | 15.51 | -0.09 (-0.58%) | 2,144,100 |
| 15 Sep 2023 | CNY | 15.6 | 15.83 | 15.45 | 15.6 | 15.6 | 0.0 (0.0%) | 1,786,706 |
| 14 Sep 2023 | CNY | 15.87 | 15.97 | 15.5 | 15.6 | 15.6 | -0.23 (-1.45%) | 1,760,603 |
| 13 Sep 2023 | CNY | 16.21 | 16.26 | 15.69 | 15.83 | 15.83 | -0.31 (-1.92%) | 4,136,305 |
