| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 16.75 | 18.19 | 16.7 | 17.8 | 17.8 | +0.33 (+1.89%) | 44,995,845 |
| 9 Nov 2023 | CNY | 17.04 | 18.75 | 16.8 | 17.47 | 17.47 | +0.43 (+2.52%) | 60,091,541 |
| 8 Nov 2023 | CNY | 17.01 | 17.27 | 16.79 | 17.04 | 17.04 | -0.26 (-1.50%) | 33,297,800 |
| 7 Nov 2023 | CNY | 16.69 | 17.35 | 16.51 | 17.3 | 17.3 | +0.27 (+1.59%) | 49,080,200 |
| 6 Nov 2023 | CNY | 17 | 17.08 | 16.34 | 17.03 | 17.03 | +0.85 (+5.25%) | 63,679,639 |
| 3 Nov 2023 | CNY | 14.68 | 16.18 | 14.67 | 16.18 | 16.18 | +2.7 (+20.03%) | 46,814,389 |
| 2 Nov 2023 | CNY | 13.8 | 13.98 | 13.4 | 13.48 | 13.48 | -0.35 (-2.53%) | 12,759,100 |
| 1 Nov 2023 | CNY | 14.2 | 14.42 | 13.53 | 13.83 | 13.83 | -0.48 (-3.35%) | 18,410,800 |
| 31 Oct 2023 | CNY | 14.8 | 14.99 | 14.12 | 14.31 | 14.31 | -0.71 (-4.73%) | 17,934,150 |
| 30 Oct 2023 | CNY | 14.31 | 15.08 | 14.09 | 15.02 | 15.02 | +0.64 (+4.45%) | 19,645,215 |
| 27 Oct 2023 | CNY | 14.7 | 14.7 | 13.83 | 14.38 | 14.38 | -0.8 (-5.27%) | 24,497,624 |
| 26 Oct 2023 | CNY | 15.36 | 15.5 | 15.08 | 15.18 | 15.18 | -0.55 (-3.50%) | 17,676,500 |
| 25 Oct 2023 | CNY | 15.89 | 16.38 | 15.61 | 15.73 | 15.73 | -0.02 (-0.13%) | 18,681,600 |
| 24 Oct 2023 | CNY | 15.3 | 16.1 | 15.3 | 15.75 | 15.75 | +0.57 (+3.75%) | 17,506,350 |
| 23 Oct 2023 | CNY | 15.1 | 15.49 | 14.94 | 15.18 | 15.18 | -0.32 (-2.06%) | 12,441,050 |
| 20 Oct 2023 | CNY | 15.35 | 16.17 | 15.3 | 15.5 | 15.5 | +0.02 (+0.13%) | 16,472,400 |
| 19 Oct 2023 | CNY | 15.4 | 15.74 | 15.25 | 15.48 | 15.48 | -0.09 (-0.58%) | 13,152,400 |
| 18 Oct 2023 | CNY | 15.97 | 15.97 | 15.33 | 15.57 | 15.57 | -0.51 (-3.17%) | 15,021,090 |
| 17 Oct 2023 | CNY | 16.84 | 16.85 | 15.86 | 16.08 | 16.08 | -1.03 (-6.02%) | 25,086,499 |
| 16 Oct 2023 | CNY | 16.89 | 17.45 | 16.74 | 17.11 | 17.11 | +0.25 (+1.48%) | 26,016,199 |
| 13 Oct 2023 | CNY | 17.23 | 17.36 | 16.68 | 16.86 | 16.86 | -0.67 (-3.82%) | 26,311,300 |
| 12 Oct 2023 | CNY | 17.1 | 17.96 | 16.5 | 17.53 | 17.53 | +0.46 (+2.69%) | 44,341,888 |
| 11 Oct 2023 | CNY | 16 | 18.24 | 15.66 | 17.07 | 17.07 | +1.2 (+7.56%) | 44,130,190 |
| 10 Oct 2023 | CNY | 16.3 | 16.33 | 15.79 | 15.87 | 15.87 | -0.43 (-2.64%) | 21,350,150 |
| 9 Oct 2023 | CNY | 16.27 | 16.46 | 15.93 | 16.3 | 16.3 | -0.22 (-1.33%) | 21,380,413 |
| 28 Sep 2023 | CNY | 17.03 | 17.33 | 16.49 | 16.52 | 16.52 | -0.62 (-3.62%) | 32,901,788 |
| 27 Sep 2023 | CNY | 17 | 17.68 | 16.71 | 17.14 | 17.14 | +0.51 (+3.07%) | 41,023,222 |
| 26 Sep 2023 | CNY | 16.56 | 17.11 | 16.49 | 16.63 | 16.63 | +0.12 (+0.73%) | 30,348,647 |
| 25 Sep 2023 | CNY | 17 | 17.44 | 16.4 | 16.51 | 16.51 | +0.04 (+0.24%) | 35,277,697 |
| 22 Sep 2023 | CNY | 15.55 | 16.5 | 15.35 | 16.47 | 16.47 | +0.81 (+5.17%) | 29,756,340 |
