| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 16.26 | 16.29 | 15.74 | 15.75 | 15.75 | -0.35 (-2.17%) | 7,193,080 |
| 24 Nov 2023 | CNY | 16.09 | 16.16 | 15.89 | 16.1 | 16.1 | +0.09 (+0.56%) | 5,599,230 |
| 23 Nov 2023 | CNY | 15.87 | 16.12 | 15.84 | 16.01 | 16.01 | +0.09 (+0.57%) | 5,302,460 |
| 22 Nov 2023 | CNY | 15.78 | 16.13 | 15.74 | 15.92 | 15.92 | +0.17 (+1.08%) | 8,897,400 |
| 21 Nov 2023 | CNY | 15.83 | 15.88 | 15.7 | 15.75 | 15.75 | -0.05 (-0.32%) | 3,914,700 |
| 20 Nov 2023 | CNY | 15.6 | 15.85 | 15.6 | 15.8 | 15.8 | +0.2 (+1.28%) | 4,754,980 |
| 17 Nov 2023 | CNY | 15.34 | 15.67 | 15.29 | 15.6 | 15.6 | +0.26 (+1.69%) | 3,694,380 |
| 16 Nov 2023 | CNY | 15.55 | 15.6 | 15.33 | 15.34 | 15.34 | -0.22 (-1.41%) | 3,310,460 |
| 15 Nov 2023 | CNY | 15.65 | 15.76 | 15.52 | 15.56 | 15.56 | -0.05 (-0.32%) | 3,096,400 |
| 14 Nov 2023 | CNY | 15.61 | 15.72 | 15.51 | 15.61 | 15.61 | 0.0 (0.0%) | 2,643,880 |
| 13 Nov 2023 | CNY | 15.76 | 15.77 | 15.47 | 15.61 | 15.61 | -0.1 (-0.64%) | 3,836,100 |
| 10 Nov 2023 | CNY | 15.7 | 15.83 | 15.49 | 15.71 | 15.71 | +0.01 (+0.06%) | 4,926,280 |
| 9 Nov 2023 | CNY | 15.78 | 15.97 | 15.59 | 15.7 | 15.7 | -0.07 (-0.44%) | 5,274,020 |
| 8 Nov 2023 | CNY | 15.57 | 15.91 | 15.5 | 15.77 | 15.77 | +0.26 (+1.68%) | 6,231,900 |
| 7 Nov 2023 | CNY | 15.61 | 15.69 | 15.45 | 15.51 | 15.51 | -0.11 (-0.70%) | 3,898,700 |
| 6 Nov 2023 | CNY | 15.43 | 15.71 | 15.36 | 15.62 | 15.62 | +0.31 (+2.02%) | 5,371,290 |
| 3 Nov 2023 | CNY | 15.34 | 15.51 | 15.29 | 15.31 | 15.31 | -0.08 (-0.52%) | 3,576,580 |
| 2 Nov 2023 | CNY | 15.52 | 15.58 | 15.37 | 15.39 | 15.39 | -0.13 (-0.84%) | 3,591,620 |
| 1 Nov 2023 | CNY | 15.7 | 15.76 | 15.3 | 15.52 | 15.52 | -0.21 (-1.34%) | 5,827,610 |
| 31 Oct 2023 | CNY | 15.69 | 15.94 | 15.63 | 15.73 | 15.73 | -0.03 (-0.19%) | 6,248,840 |
| 30 Oct 2023 | CNY | 15.55 | 15.86 | 15.41 | 15.76 | 15.76 | +0.21 (+1.35%) | 10,880,760 |
| 27 Oct 2023 | CNY | 14.38 | 15.71 | 14.3 | 15.55 | 15.55 | +1.16 (+8.06%) | 15,413,500 |
| 26 Oct 2023 | CNY | 14.06 | 14.43 | 14.06 | 14.39 | 14.39 | +0.21 (+1.48%) | 4,158,220 |
| 25 Oct 2023 | CNY | 14.27 | 14.39 | 14.17 | 14.18 | 14.18 | -0.02 (-0.14%) | 3,332,000 |
| 24 Oct 2023 | CNY | 14.19 | 14.3 | 13.93 | 14.2 | 14.2 | +0.19 (+1.36%) | 3,768,370 |
| 23 Oct 2023 | CNY | 14.35 | 14.43 | 13.98 | 14.01 | 14.01 | -0.37 (-2.57%) | 3,743,700 |
| 20 Oct 2023 | CNY | 14.42 | 14.72 | 14.34 | 14.38 | 14.38 | -0.1 (-0.69%) | 3,823,940 |
| 19 Oct 2023 | CNY | 14.76 | 14.83 | 14.46 | 14.48 | 14.48 | -0.31 (-2.10%) | 3,249,800 |
| 18 Oct 2023 | CNY | 15.11 | 15.15 | 14.74 | 14.79 | 14.79 | -0.37 (-2.44%) | 3,417,440 |
| 17 Oct 2023 | CNY | 15.23 | 15.3 | 15.01 | 15.16 | 15.16 | -0.06 (-0.39%) | 3,975,000 |
