| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 14.96 | 15.31 | 14.94 | 15.14 | 15.14 | +0.12 (+0.80%) | 4,486,450 |
| 30 Oct 2023 | CNY | 14.84 | 15.08 | 14.74 | 15.02 | 15.02 | +0.18 (+1.21%) | 4,162,249 |
| 27 Oct 2023 | CNY | 14.3 | 14.9 | 14.11 | 14.84 | 14.84 | +0.47 (+3.27%) | 6,494,383 |
| 26 Oct 2023 | CNY | 14.14 | 14.58 | 13.86 | 14.37 | 14.37 | +0.24 (+1.70%) | 4,177,909 |
| 25 Oct 2023 | CNY | 14.45 | 14.6 | 14.08 | 14.13 | 14.13 | -0.32 (-2.21%) | 4,436,209 |
| 24 Oct 2023 | CNY | 14 | 14.54 | 13.98 | 14.45 | 14.45 | +0.51 (+3.66%) | 3,090,555 |
| 23 Oct 2023 | CNY | 14.41 | 14.48 | 13.85 | 13.94 | 13.94 | -0.45 (-3.13%) | 4,663,584 |
| 20 Oct 2023 | CNY | 14.48 | 14.62 | 14.36 | 14.39 | 14.39 | -0.12 (-0.83%) | 2,171,347 |
| 19 Oct 2023 | CNY | 14.64 | 14.75 | 14.36 | 14.51 | 14.51 | -0.2 (-1.36%) | 2,285,391 |
| 18 Oct 2023 | CNY | 15.05 | 15.09 | 14.7 | 14.71 | 14.71 | -0.38 (-2.52%) | 2,685,507 |
| 17 Oct 2023 | CNY | 15.29 | 15.32 | 14.78 | 15.09 | 15.09 | -0.2 (-1.31%) | 3,790,645 |
| 16 Oct 2023 | CNY | 15.41 | 15.56 | 15.15 | 15.29 | 15.29 | -0.1 (-0.65%) | 3,521,125 |
| 13 Oct 2023 | CNY | 15.25 | 15.49 | 15.25 | 15.39 | 15.39 | +0.06 (+0.39%) | 4,082,918 |
| 12 Oct 2023 | CNY | 15.18 | 15.41 | 15.17 | 15.33 | 15.33 | +0.16 (+1.05%) | 3,655,258 |
| 11 Oct 2023 | CNY | 14.85 | 15.33 | 14.85 | 15.17 | 15.17 | +0.32 (+2.15%) | 4,618,464 |
| 10 Oct 2023 | CNY | 15.1 | 15.13 | 14.77 | 14.85 | 14.85 | -0.26 (-1.72%) | 3,696,800 |
| 9 Oct 2023 | CNY | 15.2 | 15.22 | 14.98 | 15.11 | 15.11 | -0.06 (-0.40%) | 2,511,130 |
| 28 Sep 2023 | CNY | 15.15 | 15.3 | 15.13 | 15.17 | 15.17 | 0.0 (0.0%) | 2,596,304 |
| 27 Sep 2023 | CNY | 15 | 15.25 | 14.98 | 15.17 | 15.17 | +0.22 (+1.47%) | 2,860,498 |
| 26 Sep 2023 | CNY | 15.03 | 15.12 | 14.95 | 14.95 | 14.95 | -0.17 (-1.12%) | 1,869,991 |
| 25 Sep 2023 | CNY | 15.14 | 15.22 | 14.92 | 15.12 | 15.12 | +0.08 (+0.53%) | 3,047,990 |
| 22 Sep 2023 | CNY | 14.8 | 15.05 | 14.7 | 15.04 | 15.04 | +0.16 (+1.08%) | 2,977,900 |
| 21 Sep 2023 | CNY | 14.85 | 15.02 | 14.8 | 14.88 | 14.88 | -0.01 (-0.07%) | 2,201,900 |
| 20 Sep 2023 | CNY | 15.03 | 15.15 | 14.89 | 14.89 | 14.89 | -0.13 (-0.87%) | 2,764,986 |
| 19 Sep 2023 | CNY | 15.16 | 15.26 | 15.01 | 15.02 | 15.02 | -0.11 (-0.73%) | 2,458,880 |
| 18 Sep 2023 | CNY | 15.12 | 15.24 | 15.03 | 15.13 | 15.13 | +0.04 (+0.27%) | 2,737,900 |
| 15 Sep 2023 | CNY | 14.96 | 15.19 | 14.92 | 15.09 | 15.09 | +0.14 (+0.94%) | 3,401,320 |
| 14 Sep 2023 | CNY | 15 | 15.12 | 14.85 | 14.95 | 14.95 | -0.03 (-0.20%) | 2,331,282 |
| 13 Sep 2023 | CNY | 15.08 | 15.17 | 14.88 | 14.98 | 14.98 | -0.11 (-0.73%) | 2,368,969 |
| 12 Sep 2023 | CNY | 15.04 | 15.19 | 15.04 | 15.09 | 15.09 | -0.01 (-0.07%) | 2,640,370 |
