| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 23.12 | 26.19 | 22.73 | 25.1 | 25.1 | +1.2 (+5.02%) | 50,957,107 |
| 16 Nov 2023 | CNY | 23.41 | 25.14 | 21.66 | 23.9 | 23.9 | +2.95 (+14.08%) | 67,928,078 |
| 15 Nov 2023 | CNY | 17.71 | 20.95 | 17.32 | 20.95 | 20.95 | +3.49 (+19.99%) | 22,412,702 |
| 14 Nov 2023 | CNY | 17.4 | 17.7 | 17.21 | 17.46 | 17.46 | +0.04 (+0.23%) | 6,615,500 |
| 13 Nov 2023 | CNY | 17.3 | 17.64 | 17.16 | 17.42 | 17.42 | +0.19 (+1.10%) | 6,561,900 |
| 10 Nov 2023 | CNY | 16.78 | 17.36 | 16.78 | 17.23 | 17.23 | +0.45 (+2.68%) | 8,023,853 |
| 9 Nov 2023 | CNY | 16.82 | 17.09 | 16.51 | 16.78 | 16.78 | +0.03 (+0.18%) | 6,121,120 |
| 8 Nov 2023 | CNY | 16.89 | 17.14 | 16.5 | 16.75 | 16.75 | -0.07 (-0.42%) | 8,628,000 |
| 7 Nov 2023 | CNY | 16.03 | 17.15 | 15.96 | 16.82 | 16.82 | +0.72 (+4.47%) | 10,533,900 |
| 6 Nov 2023 | CNY | 15.7 | 16.17 | 15.6 | 16.1 | 16.1 | +0.43 (+2.74%) | 5,463,800 |
| 3 Nov 2023 | CNY | 15.41 | 15.74 | 15.31 | 15.67 | 15.67 | +0.41 (+2.69%) | 4,582,900 |
| 2 Nov 2023 | CNY | 15.5 | 15.76 | 15.25 | 15.26 | 15.26 | -0.15 (-0.97%) | 6,155,137 |
| 1 Nov 2023 | CNY | 14.55 | 15.77 | 14.46 | 15.41 | 15.41 | +0.8 (+5.48%) | 10,820,900 |
| 31 Oct 2023 | CNY | 15.19 | 15.33 | 14.49 | 14.61 | 14.61 | -0.57 (-3.75%) | 7,954,543 |
| 30 Oct 2023 | CNY | 15.28 | 15.33 | 14.07 | 15.18 | 15.18 | -0.24 (-1.56%) | 12,496,500 |
| 27 Oct 2023 | CNY | 15.08 | 15.79 | 15.08 | 15.42 | 15.42 | +0.2 (+1.31%) | 4,905,993 |
| 26 Oct 2023 | CNY | 14.9 | 15.26 | 14.58 | 15.22 | 15.22 | +0.22 (+1.47%) | 3,677,600 |
| 25 Oct 2023 | CNY | 14.75 | 15.1 | 14.66 | 15 | 15 | +0.26 (+1.76%) | 3,407,700 |
| 24 Oct 2023 | CNY | 14.32 | 14.97 | 14.26 | 14.74 | 14.74 | +0.61 (+4.32%) | 4,495,500 |
| 23 Oct 2023 | CNY | 14.52 | 14.9 | 14.03 | 14.13 | 14.13 | -0.54 (-3.68%) | 4,218,000 |
| 20 Oct 2023 | CNY | 14.77 | 15.35 | 14.58 | 14.67 | 14.67 | -0.07 (-0.47%) | 4,222,937 |
| 19 Oct 2023 | CNY | 14.97 | 15.12 | 14.37 | 14.74 | 14.74 | -0.41 (-2.71%) | 5,321,604 |
| 18 Oct 2023 | CNY | 15.54 | 15.54 | 14.99 | 15.15 | 15.15 | -0.47 (-3.01%) | 4,361,483 |
| 17 Oct 2023 | CNY | 16.15 | 16.15 | 15.32 | 15.62 | 15.62 | -0.48 (-2.98%) | 5,949,037 |
| 16 Oct 2023 | CNY | 16.5 | 16.77 | 16 | 16.1 | 16.1 | -0.4 (-2.42%) | 6,274,000 |
| 13 Oct 2023 | CNY | 16.41 | 16.85 | 16.36 | 16.5 | 16.5 | -0.25 (-1.49%) | 12,801,181 |
| 12 Oct 2023 | CNY | 15.65 | 16.92 | 15.25 | 16.75 | 16.75 | +1.21 (+7.79%) | 18,000,237 |
| 11 Oct 2023 | CNY | 15.1 | 16.05 | 14.83 | 15.54 | 15.54 | +0.17 (+1.11%) | 9,851,881 |
| 10 Oct 2023 | CNY | 15.6 | 15.64 | 15.18 | 15.37 | 15.37 | -0.12 (-0.77%) | 2,919,000 |
| 9 Oct 2023 | CNY | 15.21 | 15.73 | 15.21 | 15.49 | 15.49 | +0.33 (+2.18%) | 4,780,400 |
