| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 14.52 | 14.75 | 14.33 | 14.43 | 14.43 | -0.14 (-0.96%) | 1,877,750 |
| 30 Oct 2023 | CNY | 14.23 | 14.62 | 14.23 | 14.57 | 14.57 | +0.31 (+2.17%) | 3,125,610 |
| 27 Oct 2023 | CNY | 13.62 | 14.35 | 13.57 | 14.26 | 14.26 | +0.58 (+4.24%) | 4,334,458 |
| 26 Oct 2023 | CNY | 14.1 | 14.25 | 13.3 | 13.68 | 13.68 | -0.73 (-5.07%) | 5,594,890 |
| 25 Oct 2023 | CNY | 14.43 | 14.67 | 14.41 | 14.41 | 14.41 | +0.06 (+0.42%) | 2,081,850 |
| 24 Oct 2023 | CNY | 13.97 | 14.48 | 13.97 | 14.35 | 14.35 | +0.39 (+2.79%) | 2,764,390 |
| 23 Oct 2023 | CNY | 14.59 | 14.59 | 13.83 | 13.96 | 13.96 | -0.45 (-3.12%) | 2,518,035 |
| 20 Oct 2023 | CNY | 14.4 | 14.72 | 14.39 | 14.41 | 14.41 | 0.0 (0.0%) | 1,934,245 |
| 19 Oct 2023 | CNY | 14.53 | 14.75 | 14.38 | 14.41 | 14.41 | -0.12 (-0.83%) | 1,608,645 |
| 18 Oct 2023 | CNY | 14.98 | 15 | 14.53 | 14.53 | 14.53 | -0.45 (-3.00%) | 1,874,197 |
| 17 Oct 2023 | CNY | 15.25 | 15.25 | 14.87 | 14.98 | 14.98 | +0.03 (+0.20%) | 1,298,028 |
| 16 Oct 2023 | CNY | 15.33 | 15.38 | 14.88 | 14.95 | 14.95 | -0.32 (-2.10%) | 2,076,600 |
| 13 Oct 2023 | CNY | 15.5 | 15.5 | 15.21 | 15.27 | 15.27 | -0.33 (-2.12%) | 2,535,353 |
| 12 Oct 2023 | CNY | 15.24 | 15.6 | 15.17 | 15.6 | 15.6 | +0.38 (+2.50%) | 2,794,839 |
| 11 Oct 2023 | CNY | 15.5 | 15.5 | 15.12 | 15.22 | 15.22 | -0.15 (-0.98%) | 2,242,700 |
| 10 Oct 2023 | CNY | 15.55 | 15.7 | 15.31 | 15.37 | 15.37 | +0.04 (+0.26%) | 2,211,628 |
| 9 Oct 2023 | CNY | 15.43 | 15.5 | 15.3 | 15.33 | 15.33 | -0.1 (-0.65%) | 1,487,000 |
| 28 Sep 2023 | CNY | 15.38 | 15.66 | 15.3 | 15.43 | 15.43 | +0.17 (+1.11%) | 1,824,450 |
| 27 Sep 2023 | CNY | 15.16 | 15.55 | 15.05 | 15.26 | 15.26 | +0.11 (+0.73%) | 1,922,200 |
| 26 Sep 2023 | CNY | 15.36 | 15.5 | 15.15 | 15.15 | 15.15 | -0.26 (-1.69%) | 1,630,960 |
| 25 Sep 2023 | CNY | 15.55 | 15.63 | 15.34 | 15.41 | 15.41 | -0.21 (-1.34%) | 1,326,950 |
| 22 Sep 2023 | CNY | 15.16 | 15.63 | 15.15 | 15.62 | 15.62 | +0.33 (+2.16%) | 1,674,200 |
| 21 Sep 2023 | CNY | 15.4 | 15.56 | 15.25 | 15.29 | 15.29 | -0.17 (-1.10%) | 1,677,900 |
| 20 Sep 2023 | CNY | 15.63 | 15.74 | 15.45 | 15.46 | 15.46 | -0.26 (-1.65%) | 1,652,900 |
| 19 Sep 2023 | CNY | 15.92 | 15.99 | 15.65 | 15.72 | 15.72 | -0.2 (-1.26%) | 1,326,150 |
| 18 Sep 2023 | CNY | 15.75 | 16.13 | 15.55 | 15.92 | 15.92 | +0.11 (+0.70%) | 1,738,009 |
| 15 Sep 2023 | CNY | 15.97 | 16.2 | 15.73 | 15.81 | 15.81 | -0.14 (-0.88%) | 1,811,217 |
| 14 Sep 2023 | CNY | 16.12 | 16.12 | 15.86 | 15.95 | 15.95 | -0.19 (-1.18%) | 1,689,511 |
| 13 Sep 2023 | CNY | 16.34 | 16.48 | 15.95 | 16.14 | 16.14 | -0.31 (-1.88%) | 2,944,375 |
| 12 Sep 2023 | CNY | 16.46 | 16.76 | 16.4 | 16.45 | 16.45 | -0.34 (-2.03%) | 4,199,899 |
