| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 16.65 | 16.65 | 16.3 | 16.36 | 16.36 | -0.2 (-1.21%) | 30,531,493 |
| 14 Nov 2023 | CNY | 16.51 | 16.64 | 16.27 | 16.56 | 16.56 | +0.14 (+0.85%) | 37,041,064 |
| 13 Nov 2023 | CNY | 15.99 | 16.56 | 15.9 | 16.42 | 16.42 | +0.58 (+3.66%) | 36,675,882 |
| 10 Nov 2023 | CNY | 15.67 | 15.93 | 15.66 | 15.84 | 15.84 | 0.0 (0.0%) | 19,794,893 |
| 9 Nov 2023 | CNY | 15.85 | 16.05 | 15.61 | 15.84 | 15.84 | -0.15 (-0.94%) | 25,656,838 |
| 8 Nov 2023 | CNY | 15.49 | 16.07 | 15.46 | 15.99 | 15.99 | +0.61 (+3.97%) | 42,811,520 |
| 7 Nov 2023 | CNY | 15.2 | 15.41 | 15.12 | 15.38 | 15.38 | +0.11 (+0.72%) | 18,143,888 |
| 6 Nov 2023 | CNY | 15.16 | 15.33 | 15.08 | 15.27 | 15.27 | +0.26 (+1.73%) | 17,732,544 |
| 3 Nov 2023 | CNY | 14.85 | 15.1 | 14.85 | 15.01 | 15.01 | +0.13 (+0.87%) | 14,379,312 |
| 2 Nov 2023 | CNY | 15.15 | 15.32 | 14.86 | 14.88 | 14.88 | -0.31 (-2.04%) | 17,484,416 |
| 1 Nov 2023 | CNY | 15.45 | 15.65 | 15.15 | 15.19 | 15.19 | -0.35 (-2.25%) | 21,261,558 |
| 31 Oct 2023 | CNY | 15.84 | 16.1 | 15.45 | 15.54 | 15.54 | -0.22 (-1.40%) | 26,573,139 |
| 30 Oct 2023 | CNY | 15.3 | 15.89 | 15.28 | 15.76 | 15.76 | +0.35 (+2.27%) | 26,639,094 |
| 27 Oct 2023 | CNY | 15.7 | 15.77 | 15.28 | 15.41 | 15.41 | -0.41 (-2.59%) | 33,933,325 |
| 26 Oct 2023 | CNY | 15.81 | 16.35 | 15.79 | 15.82 | 15.82 | -0.31 (-1.92%) | 36,490,862 |
| 25 Oct 2023 | CNY | 15.75 | 16.47 | 15.63 | 16.13 | 16.13 | +0.15 (+0.94%) | 53,350,341 |
| 24 Oct 2023 | CNY | 15.31 | 16.15 | 14.84 | 15.98 | 15.98 | +0.41 (+2.63%) | 50,795,703 |
| 23 Oct 2023 | CNY | 15.06 | 15.87 | 14.81 | 15.57 | 15.57 | +0.27 (+1.76%) | 46,450,786 |
| 20 Oct 2023 | CNY | 15.28 | 16.05 | 14.8 | 15.3 | 15.3 | -0.16 (-1.03%) | 49,328,269 |
| 19 Oct 2023 | CNY | 16.1 | 16.57 | 15.39 | 15.46 | 15.46 | -1 (-6.08%) | 61,716,539 |
| 18 Oct 2023 | CNY | 16.4 | 16.99 | 15.76 | 16.46 | 16.46 | -1.19 (-6.74%) | 99,021,536 |
| 17 Oct 2023 | CNY | 16.74 | 17.96 | 16.7 | 17.65 | 17.65 | +2.68 (+17.90%) | 123,711,091 |
| 16 Oct 2023 | CNY | 14.26 | 15.35 | 14.23 | 14.97 | 14.97 | +0.68 (+4.76%) | 38,552,334 |
| 13 Oct 2023 | CNY | 14.34 | 14.4 | 14.15 | 14.29 | 14.29 | -0.09 (-0.63%) | 10,429,787 |
| 12 Oct 2023 | CNY | 14.47 | 14.54 | 14.24 | 14.38 | 14.38 | +0.01 (+0.07%) | 10,271,302 |
| 11 Oct 2023 | CNY | 14.47 | 14.49 | 14.23 | 14.37 | 14.37 | -0.1 (-0.69%) | 13,635,615 |
| 10 Oct 2023 | CNY | 13.78 | 14.58 | 13.77 | 14.47 | 14.47 | +0.69 (+5.01%) | 26,702,738 |
| 9 Oct 2023 | CNY | 13.74 | 13.9 | 13.7 | 13.78 | 13.78 | -0.04 (-0.29%) | 5,227,200 |
| 28 Sep 2023 | CNY | 13.73 | 13.88 | 13.7 | 13.82 | 13.82 | +0.11 (+0.80%) | 5,021,728 |
| 27 Sep 2023 | CNY | 13.88 | 13.94 | 13.7 | 13.71 | 13.71 | -0.2 (-1.44%) | 6,782,005 |
