| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 16.28 | 16.48 | 15.72 | 16.45 | 16.45 | +0.19 (+1.17%) | 11,181,041 |
| 17 Nov 2023 | CNY | 16.45 | 16.48 | 16.11 | 16.26 | 16.26 | -0.18 (-1.09%) | 4,223,871 |
| 16 Nov 2023 | CNY | 16.75 | 16.83 | 16.25 | 16.44 | 16.44 | -0.32 (-1.91%) | 7,133,687 |
| 15 Nov 2023 | CNY | 17.51 | 17.58 | 16.66 | 16.76 | 16.76 | -0.69 (-3.95%) | 8,651,100 |
| 14 Nov 2023 | CNY | 17.19 | 17.73 | 17 | 17.45 | 17.45 | +0.38 (+2.23%) | 8,244,860 |
| 13 Nov 2023 | CNY | 16.45 | 17.25 | 16.24 | 17.07 | 17.07 | +0.71 (+4.34%) | 5,134,012 |
| 10 Nov 2023 | CNY | 16.3 | 16.48 | 16.25 | 16.36 | 16.36 | -0.17 (-1.03%) | 2,753,155 |
| 9 Nov 2023 | CNY | 16.48 | 16.73 | 16.31 | 16.53 | 16.53 | +0.08 (+0.49%) | 4,049,600 |
| 8 Nov 2023 | CNY | 16.21 | 16.83 | 16.21 | 16.45 | 16.45 | +0.25 (+1.54%) | 6,406,682 |
| 7 Nov 2023 | CNY | 16.11 | 16.28 | 15.73 | 16.2 | 16.2 | +0.09 (+0.56%) | 3,938,834 |
| 6 Nov 2023 | CNY | 15.57 | 16.4 | 15.39 | 16.11 | 16.11 | +0.52 (+3.34%) | 5,786,700 |
| 3 Nov 2023 | CNY | 14.95 | 15.72 | 14.94 | 15.59 | 15.59 | +0.68 (+4.56%) | 6,207,628 |
| 2 Nov 2023 | CNY | 15.28 | 15.38 | 14.9 | 14.91 | 14.91 | -0.29 (-1.91%) | 3,526,863 |
| 1 Nov 2023 | CNY | 15.5 | 15.66 | 15.16 | 15.2 | 15.2 | -0.3 (-1.94%) | 3,460,681 |
| 31 Oct 2023 | CNY | 15.6 | 15.84 | 15.3 | 15.5 | 15.5 | -0.17 (-1.08%) | 3,382,428 |
| 30 Oct 2023 | CNY | 15.36 | 15.71 | 14.85 | 15.67 | 15.67 | +0.24 (+1.56%) | 5,981,562 |
| 27 Oct 2023 | CNY | 15.37 | 15.58 | 15.02 | 15.43 | 15.43 | +0.11 (+0.72%) | 3,220,928 |
| 26 Oct 2023 | CNY | 15.41 | 15.5 | 15.09 | 15.32 | 15.32 | +0.04 (+0.26%) | 2,383,992 |
| 25 Oct 2023 | CNY | 15.4 | 16 | 15.17 | 15.28 | 15.28 | -0.05 (-0.33%) | 4,153,900 |
| 24 Oct 2023 | CNY | 15.14 | 15.51 | 15.03 | 15.33 | 15.33 | +0.34 (+2.27%) | 3,459,917 |
| 23 Oct 2023 | CNY | 15.69 | 15.76 | 14.8 | 14.99 | 14.99 | -0.66 (-4.22%) | 3,293,092 |
| 20 Oct 2023 | CNY | 16.16 | 16.4 | 15.63 | 15.65 | 15.65 | -0.51 (-3.16%) | 3,339,178 |
| 19 Oct 2023 | CNY | 16.4 | 16.73 | 16.14 | 16.16 | 16.16 | -0.31 (-1.88%) | 2,269,700 |
| 18 Oct 2023 | CNY | 17 | 17 | 16.36 | 16.47 | 16.47 | -0.55 (-3.23%) | 1,997,606 |
| 17 Oct 2023 | CNY | 16.75 | 17.13 | 16.7 | 17.02 | 17.02 | +0.13 (+0.77%) | 1,768,418 |
| 16 Oct 2023 | CNY | 16.73 | 16.98 | 16.43 | 16.89 | 16.89 | +0.16 (+0.96%) | 3,136,864 |
| 13 Oct 2023 | CNY | 17.19 | 17.22 | 16.54 | 16.73 | 16.73 | -0.32 (-1.88%) | 2,762,700 |
| 12 Oct 2023 | CNY | 17.35 | 17.48 | 17.02 | 17.05 | 17.05 | -0.12 (-0.70%) | 2,431,952 |
| 11 Oct 2023 | CNY | 17.4 | 17.6 | 17 | 17.17 | 17.17 | -0.19 (-1.09%) | 3,464,102 |
| 10 Oct 2023 | CNY | 17.54 | 17.62 | 17.27 | 17.36 | 17.36 | -0.09 (-0.52%) | 2,407,193 |
