| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 18 | 18.98 | 17.82 | 18.38 | 18.38 | +0.11 (+0.60%) | 64,473,071 |
| 9 Nov 2023 | CNY | 17.4 | 18.48 | 17.15 | 18.27 | 18.27 | +0.67 (+3.81%) | 52,283,528 |
| 8 Nov 2023 | CNY | 17.88 | 17.99 | 17.45 | 17.6 | 17.6 | +0.05 (+0.28%) | 41,591,018 |
| 7 Nov 2023 | CNY | 17.4 | 17.68 | 17.38 | 17.55 | 17.55 | -0.02 (-0.11%) | 31,189,680 |
| 6 Nov 2023 | CNY | 16.27 | 17.6 | 16.27 | 17.57 | 17.57 | +1.46 (+9.06%) | 48,369,619 |
| 3 Nov 2023 | CNY | 15.87 | 16.28 | 15.87 | 16.11 | 16.11 | +0.07 (+0.44%) | 16,107,244 |
| 2 Nov 2023 | CNY | 16.48 | 16.82 | 15.99 | 16.04 | 16.04 | -0.36 (-2.20%) | 20,627,460 |
| 1 Nov 2023 | CNY | 16.91 | 17.07 | 16.39 | 16.4 | 16.4 | -0.5 (-2.96%) | 21,617,437 |
| 31 Oct 2023 | CNY | 17.33 | 17.48 | 16.76 | 16.9 | 16.9 | -0.58 (-3.32%) | 27,482,623 |
| 30 Oct 2023 | CNY | 16.92 | 17.56 | 16.76 | 17.48 | 17.48 | +0.6 (+3.55%) | 36,439,368 |
| 27 Oct 2023 | CNY | 16.93 | 17.22 | 16.56 | 16.88 | 16.88 | -0.31 (-1.80%) | 29,045,627 |
| 26 Oct 2023 | CNY | 16.71 | 17.41 | 16.68 | 17.19 | 17.19 | +0.18 (+1.06%) | 40,845,940 |
| 25 Oct 2023 | CNY | 15.61 | 17.23 | 15.61 | 17.01 | 17.01 | +1.23 (+7.79%) | 43,381,647 |
| 24 Oct 2023 | CNY | 15.55 | 16.05 | 14.69 | 15.78 | 15.78 | +0.06 (+0.38%) | 35,736,829 |
| 23 Oct 2023 | CNY | 16.98 | 17 | 15.36 | 15.72 | 15.72 | -1.77 (-10.12%) | 43,186,007 |
| 20 Oct 2023 | CNY | 17.95 | 18.13 | 17.27 | 17.49 | 17.49 | -0.12 (-0.68%) | 57,582,508 |
| 19 Oct 2023 | CNY | 17 | 17.93 | 16.85 | 17.61 | 17.61 | +0.47 (+2.74%) | 62,079,314 |
| 18 Oct 2023 | CNY | 16.88 | 17.27 | 16.51 | 17.14 | 17.14 | -0.34 (-1.95%) | 49,556,466 |
| 17 Oct 2023 | CNY | 16.1 | 17.64 | 16.09 | 17.48 | 17.48 | +1.62 (+10.21%) | 65,936,137 |
| 16 Oct 2023 | CNY | 16.15 | 16.16 | 15.7 | 15.86 | 15.86 | -0.35 (-2.16%) | 18,864,580 |
| 13 Oct 2023 | CNY | 16.5 | 16.51 | 16.16 | 16.21 | 16.21 | -0.57 (-3.40%) | 26,542,852 |
| 12 Oct 2023 | CNY | 16.82 | 17.1 | 16.52 | 16.78 | 16.78 | +0.18 (+1.08%) | 29,935,365 |
| 11 Oct 2023 | CNY | 16.85 | 16.97 | 16.36 | 16.6 | 16.6 | -0.02 (-0.12%) | 32,239,541 |
| 10 Oct 2023 | CNY | 15.99 | 16.8 | 15.91 | 16.62 | 16.62 | +0.8 (+5.06%) | 42,163,488 |
| 9 Oct 2023 | CNY | 15.86 | 15.91 | 15.57 | 15.82 | 15.82 | -0.16 (-1.00%) | 14,392,150 |
| 28 Sep 2023 | CNY | 15.86 | 16.02 | 15.76 | 15.98 | 15.98 | +0.33 (+2.11%) | 15,242,263 |
| 27 Sep 2023 | CNY | 15.9 | 15.94 | 15.65 | 15.65 | 15.65 | -0.35 (-2.19%) | 16,882,494 |
| 26 Sep 2023 | CNY | 15.9 | 16.15 | 15.78 | 16 | 16 | -0.04 (-0.25%) | 18,628,571 |
| 25 Sep 2023 | CNY | 15.77 | 16.26 | 15.71 | 16.04 | 16.04 | +0.14 (+0.88%) | 23,901,960 |
| 22 Sep 2023 | CNY | 15.42 | 15.97 | 15.33 | 15.9 | 15.9 | +0.44 (+2.85%) | 23,747,100 |
