| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 15.68 | 16.09 | 15.64 | 16.06 | 16.06 | +0.36 (+2.29%) | 8,122,171 |
| 13 Nov 2023 | CNY | 15.7 | 15.94 | 15.63 | 15.7 | 15.7 | +0.11 (+0.71%) | 6,293,900 |
| 10 Nov 2023 | CNY | 15.95 | 16.05 | 15.52 | 15.59 | 15.59 | -0.41 (-2.56%) | 8,230,920 |
| 9 Nov 2023 | CNY | 15.64 | 16.36 | 15.64 | 16 | 16 | +0.27 (+1.72%) | 13,470,700 |
| 8 Nov 2023 | CNY | 15.8 | 15.94 | 15.56 | 15.73 | 15.73 | -0.01 (-0.06%) | 7,690,900 |
| 7 Nov 2023 | CNY | 15.66 | 15.84 | 15.44 | 15.74 | 15.74 | +0.14 (+0.90%) | 8,211,220 |
| 6 Nov 2023 | CNY | 14.86 | 15.68 | 14.68 | 15.6 | 15.6 | +0.86 (+5.83%) | 12,641,600 |
| 3 Nov 2023 | CNY | 14.45 | 14.84 | 14.41 | 14.74 | 14.74 | +0.29 (+2.01%) | 4,236,600 |
| 2 Nov 2023 | CNY | 14.9 | 15.08 | 14.44 | 14.45 | 14.45 | -0.39 (-2.63%) | 5,981,784 |
| 1 Nov 2023 | CNY | 14.78 | 15.08 | 14.7 | 14.84 | 14.84 | +0.08 (+0.54%) | 5,326,110 |
| 31 Oct 2023 | CNY | 15.04 | 15.16 | 14.63 | 14.76 | 14.76 | -0.29 (-1.93%) | 6,938,370 |
| 30 Oct 2023 | CNY | 14.7 | 15.08 | 14.61 | 15.05 | 15.05 | +0.32 (+2.17%) | 8,313,100 |
| 27 Oct 2023 | CNY | 14.79 | 14.9 | 14.36 | 14.73 | 14.73 | -0.21 (-1.41%) | 9,526,198 |
| 26 Oct 2023 | CNY | 14.97 | 15.07 | 14.55 | 14.94 | 14.94 | -0.27 (-1.78%) | 10,420,196 |
| 25 Oct 2023 | CNY | 14.97 | 15.58 | 14.65 | 15.21 | 15.21 | +0.24 (+1.60%) | 16,266,700 |
| 24 Oct 2023 | CNY | 14.68 | 15.69 | 14.67 | 14.97 | 14.97 | +0.59 (+4.10%) | 15,791,368 |
| 23 Oct 2023 | CNY | 14.16 | 15.14 | 14.02 | 14.38 | 14.38 | +0.03 (+0.21%) | 11,115,032 |
| 20 Oct 2023 | CNY | 15.43 | 15.43 | 14.33 | 14.35 | 14.35 | -1.32 (-8.42%) | 17,165,594 |
| 19 Oct 2023 | CNY | 16.5 | 16.58 | 15.48 | 15.67 | 15.67 | -1.22 (-7.22%) | 22,890,278 |
| 18 Oct 2023 | CNY | 16.51 | 17.69 | 16.4 | 16.89 | 16.89 | -0.1 (-0.59%) | 27,406,338 |
| 17 Oct 2023 | CNY | 15.98 | 17.95 | 15.88 | 16.99 | 16.99 | +1.35 (+8.63%) | 36,248,353 |
| 16 Oct 2023 | CNY | 16.05 | 16.28 | 15.51 | 15.64 | 15.64 | -0.87 (-5.27%) | 19,866,379 |
| 13 Oct 2023 | CNY | 15.59 | 17.2 | 15.3 | 16.51 | 16.51 | +1.26 (+8.26%) | 33,347,676 |
| 12 Oct 2023 | CNY | 15.03 | 15.27 | 14.88 | 15.25 | 15.25 | +0.22 (+1.46%) | 5,652,400 |
| 11 Oct 2023 | CNY | 14.95 | 15.19 | 14.8 | 15.03 | 15.03 | -0.01 (-0.07%) | 4,782,210 |
| 10 Oct 2023 | CNY | 14.93 | 15.21 | 14.8 | 15.04 | 15.04 | +0.28 (+1.90%) | 6,253,216 |
| 9 Oct 2023 | CNY | 14.96 | 15.07 | 14.65 | 14.76 | 14.76 | -0.1 (-0.67%) | 3,994,716 |
| 28 Sep 2023 | CNY | 14.57 | 14.99 | 14.49 | 14.86 | 14.86 | +0.42 (+2.91%) | 6,529,730 |
| 27 Sep 2023 | CNY | 14.48 | 14.8 | 14.22 | 14.44 | 14.44 | +0.04 (+0.28%) | 4,520,170 |
| 26 Sep 2023 | CNY | 14.6 | 14.73 | 14.38 | 14.4 | 14.4 | -0.31 (-2.11%) | 4,013,900 |
