| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 16.2 | 16.29 | 15.8 | 15.88 | 15.88 | -0.39 (-2.40%) | 2,395,000 |
| 20 Nov 2023 | CNY | 16.17 | 16.38 | 16.03 | 16.27 | 16.27 | +0.11 (+0.68%) | 2,677,400 |
| 17 Nov 2023 | CNY | 16.01 | 16.17 | 15.99 | 16.16 | 16.16 | +0.07 (+0.44%) | 1,628,490 |
| 16 Nov 2023 | CNY | 16.27 | 16.28 | 16.05 | 16.09 | 16.09 | -0.11 (-0.68%) | 1,645,341 |
| 15 Nov 2023 | CNY | 16.1 | 16.3 | 16 | 16.2 | 16.2 | +0.08 (+0.50%) | 1,947,790 |
| 14 Nov 2023 | CNY | 16.16 | 16.32 | 16.04 | 16.12 | 16.12 | -0.04 (-0.25%) | 2,033,900 |
| 13 Nov 2023 | CNY | 15.95 | 16.22 | 15.79 | 16.16 | 16.16 | +0.2 (+1.25%) | 2,755,962 |
| 10 Nov 2023 | CNY | 15.66 | 16 | 15.66 | 15.96 | 15.96 | +0.22 (+1.40%) | 1,698,420 |
| 9 Nov 2023 | CNY | 15.72 | 15.93 | 15.64 | 15.74 | 15.74 | -0.06 (-0.38%) | 1,739,320 |
| 8 Nov 2023 | CNY | 16 | 16.19 | 15.68 | 15.8 | 15.8 | -0.18 (-1.13%) | 2,240,490 |
| 7 Nov 2023 | CNY | 15.68 | 16.07 | 15.63 | 15.98 | 15.98 | +0.25 (+1.59%) | 2,944,740 |
| 6 Nov 2023 | CNY | 15.5 | 15.74 | 15.23 | 15.73 | 15.73 | +0.36 (+2.34%) | 3,332,300 |
| 3 Nov 2023 | CNY | 15.3 | 15.66 | 15.13 | 15.37 | 15.37 | +0.41 (+2.74%) | 3,877,380 |
| 2 Nov 2023 | CNY | 15.2 | 15.32 | 14.95 | 14.96 | 14.96 | -0.24 (-1.58%) | 1,289,400 |
| 1 Nov 2023 | CNY | 14.86 | 15.33 | 14.69 | 15.2 | 15.2 | +0.4 (+2.70%) | 1,830,500 |
| 31 Oct 2023 | CNY | 15 | 15.1 | 14.74 | 14.8 | 14.8 | -0.26 (-1.73%) | 1,284,940 |
| 30 Oct 2023 | CNY | 15.06 | 15.15 | 14.73 | 15.06 | 15.06 | +0.05 (+0.33%) | 3,137,600 |
| 27 Oct 2023 | CNY | 14.85 | 15.14 | 14.74 | 15.01 | 15.01 | +0.16 (+1.08%) | 1,473,180 |
| 26 Oct 2023 | CNY | 14.75 | 14.89 | 14.55 | 14.85 | 14.85 | -0.03 (-0.20%) | 1,441,100 |
| 25 Oct 2023 | CNY | 14.76 | 15.04 | 14.58 | 14.88 | 14.88 | +0.12 (+0.81%) | 1,043,365 |
| 24 Oct 2023 | CNY | 14.18 | 14.8 | 14.18 | 14.76 | 14.76 | +0.58 (+4.09%) | 1,766,960 |
| 23 Oct 2023 | CNY | 14.5 | 14.64 | 14.1 | 14.18 | 14.18 | -0.37 (-2.54%) | 1,422,900 |
| 20 Oct 2023 | CNY | 14.88 | 15.08 | 14.52 | 14.55 | 14.55 | -0.33 (-2.22%) | 1,610,600 |
| 19 Oct 2023 | CNY | 14.99 | 15.17 | 14.8 | 14.88 | 14.88 | -0.12 (-0.80%) | 1,219,340 |
| 18 Oct 2023 | CNY | 14.95 | 15.3 | 14.75 | 15 | 15 | +0.05 (+0.33%) | 2,542,300 |
| 17 Oct 2023 | CNY | 15.15 | 15.15 | 14.81 | 14.95 | 14.95 | -0.07 (-0.47%) | 1,164,100 |
| 16 Oct 2023 | CNY | 15.18 | 15.29 | 14.92 | 15.02 | 15.02 | -0.16 (-1.05%) | 1,879,500 |
| 13 Oct 2023 | CNY | 15.23 | 15.31 | 15.1 | 15.18 | 15.18 | -0.12 (-0.78%) | 1,502,190 |
| 12 Oct 2023 | CNY | 15.34 | 15.65 | 15.22 | 15.3 | 15.3 | -0.15 (-0.97%) | 1,993,800 |
| 11 Oct 2023 | CNY | 15.57 | 15.59 | 15.15 | 15.45 | 15.45 | -0.02 (-0.13%) | 2,538,100 |
