| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 17 | 17.17 | 16.92 | 16.94 | 16.94 | -0.06 (-0.35%) | 5,455,900 |
| 15 Nov 2023 | CNY | 17.07 | 17.17 | 16.9 | 17 | 17 | +0.05 (+0.29%) | 5,171,529 |
| 14 Nov 2023 | CNY | 16.81 | 17.03 | 16.67 | 16.95 | 16.95 | +0.19 (+1.13%) | 6,607,904 |
| 13 Nov 2023 | CNY | 16.47 | 16.83 | 16.47 | 16.76 | 16.76 | +0.33 (+2.01%) | 7,118,634 |
| 10 Nov 2023 | CNY | 16.56 | 16.61 | 16.33 | 16.43 | 16.43 | -0.2 (-1.20%) | 4,938,347 |
| 9 Nov 2023 | CNY | 16.62 | 16.76 | 16.55 | 16.63 | 16.63 | +0.02 (+0.12%) | 4,697,456 |
| 8 Nov 2023 | CNY | 16.7 | 16.84 | 16.49 | 16.61 | 16.61 | -0.08 (-0.48%) | 6,185,444 |
| 7 Nov 2023 | CNY | 16.65 | 16.85 | 16.55 | 16.69 | 16.69 | -0.05 (-0.30%) | 5,818,594 |
| 6 Nov 2023 | CNY | 16.51 | 16.75 | 16.4 | 16.74 | 16.74 | +0.37 (+2.26%) | 7,781,988 |
| 3 Nov 2023 | CNY | 16.3 | 16.59 | 16.18 | 16.37 | 16.37 | +0.39 (+2.44%) | 7,193,594 |
| 2 Nov 2023 | CNY | 16.34 | 16.37 | 15.98 | 15.98 | 15.98 | -0.35 (-2.14%) | 4,868,080 |
| 1 Nov 2023 | CNY | 16.31 | 16.5 | 16.18 | 16.33 | 16.33 | +0.09 (+0.55%) | 4,668,288 |
| 31 Oct 2023 | CNY | 16.55 | 16.61 | 16.08 | 16.24 | 16.24 | -0.4 (-2.40%) | 7,030,588 |
| 30 Oct 2023 | CNY | 16.01 | 16.75 | 15.98 | 16.64 | 16.64 | +0.57 (+3.55%) | 8,692,045 |
| 27 Oct 2023 | CNY | 15.88 | 16.24 | 15.66 | 16.07 | 16.07 | +0.04 (+0.25%) | 7,103,668 |
| 26 Oct 2023 | CNY | 15.76 | 16.05 | 15.53 | 16.03 | 16.03 | +0.16 (+1.01%) | 6,388,151 |
| 25 Oct 2023 | CNY | 15.63 | 16.09 | 15.63 | 15.87 | 15.87 | +0.26 (+1.67%) | 6,742,133 |
| 24 Oct 2023 | CNY | 15.36 | 15.75 | 15.25 | 15.61 | 15.61 | +0.28 (+1.83%) | 6,461,637 |
| 23 Oct 2023 | CNY | 15.7 | 15.94 | 15.22 | 15.33 | 15.33 | -0.49 (-3.10%) | 5,956,095 |
| 20 Oct 2023 | CNY | 16.12 | 16.32 | 15.74 | 15.82 | 15.82 | -0.24 (-1.49%) | 7,203,171 |
| 19 Oct 2023 | CNY | 16.25 | 16.68 | 15.81 | 16.06 | 16.06 | -1.07 (-6.25%) | 15,032,347 |
| 18 Oct 2023 | CNY | 17.42 | 17.48 | 16.87 | 17.13 | 17.13 | -0.37 (-2.11%) | 5,567,320 |
| 17 Oct 2023 | CNY | 17.57 | 17.69 | 17.27 | 17.5 | 17.5 | -0.06 (-0.34%) | 4,811,582 |
| 16 Oct 2023 | CNY | 18.22 | 18.22 | 17.39 | 17.56 | 17.56 | -0.53 (-2.93%) | 8,535,500 |
| 13 Oct 2023 | CNY | 18.55 | 18.61 | 18 | 18.09 | 18.09 | -0.62 (-3.31%) | 6,952,099 |
| 12 Oct 2023 | CNY | 18.73 | 18.88 | 18.54 | 18.71 | 18.71 | -0.07 (-0.37%) | 3,850,161 |
| 11 Oct 2023 | CNY | 18.78 | 18.88 | 18.42 | 18.78 | 18.78 | +0.11 (+0.59%) | 5,163,502 |
| 10 Oct 2023 | CNY | 18.78 | 18.99 | 18.6 | 18.67 | 18.67 | 0.0 (0.0%) | 3,833,200 |
| 9 Oct 2023 | CNY | 18.76 | 18.88 | 18.47 | 18.67 | 18.67 | -0.11 (-0.59%) | 4,650,544 |
| 28 Sep 2023 | CNY | 19 | 19.18 | 18.66 | 18.78 | 18.78 | +0.12 (+0.64%) | 5,220,291 |
