| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 15.04 | 15.13 | 14.89 | 14.94 | 14.94 | -0.16 (-1.06%) | 5,208,333 |
| 9 Nov 2023 | CNY | 15.31 | 15.31 | 14.92 | 15.1 | 15.1 | -0.18 (-1.18%) | 7,782,724 |
| 8 Nov 2023 | CNY | 15.03 | 15.35 | 15.03 | 15.28 | 15.28 | +0.17 (+1.13%) | 9,491,955 |
| 7 Nov 2023 | CNY | 15.06 | 15.17 | 14.9 | 15.11 | 15.11 | +0.05 (+0.33%) | 8,105,963 |
| 6 Nov 2023 | CNY | 14.75 | 15.27 | 14.7 | 15.06 | 15.06 | +0.38 (+2.59%) | 12,304,290 |
| 3 Nov 2023 | CNY | 14.57 | 14.86 | 14.52 | 14.68 | 14.68 | +0.13 (+0.89%) | 8,460,343 |
| 2 Nov 2023 | CNY | 14.75 | 14.94 | 14.54 | 14.55 | 14.55 | -0.2 (-1.36%) | 7,909,312 |
| 1 Nov 2023 | CNY | 14.68 | 14.91 | 14.61 | 14.75 | 14.75 | +0.04 (+0.27%) | 8,806,228 |
| 31 Oct 2023 | CNY | 15 | 15.09 | 14.55 | 14.71 | 14.71 | -0.29 (-1.93%) | 12,087,153 |
| 30 Oct 2023 | CNY | 15.4 | 15.75 | 14.93 | 15 | 15 | -0.5 (-3.23%) | 23,428,548 |
| 27 Oct 2023 | CNY | 14.52 | 15.79 | 14.29 | 15.5 | 15.5 | -1.18 (-7.07%) | 28,924,636 |
| 26 Oct 2023 | CNY | 16.68 | 16.87 | 16.3 | 16.68 | 16.68 | -0.15 (-0.89%) | 6,231,666 |
| 25 Oct 2023 | CNY | 16.95 | 17.05 | 16.64 | 16.83 | 16.83 | -0.09 (-0.53%) | 6,541,311 |
| 24 Oct 2023 | CNY | 16.36 | 16.96 | 16.21 | 16.92 | 16.92 | +0.63 (+3.87%) | 6,658,226 |
| 23 Oct 2023 | CNY | 16.41 | 16.73 | 16.2 | 16.29 | 16.29 | -0.34 (-2.04%) | 5,180,641 |
| 20 Oct 2023 | CNY | 16.45 | 16.84 | 16.4 | 16.63 | 16.63 | -0.03 (-0.18%) | 4,809,671 |
| 19 Oct 2023 | CNY | 16.51 | 16.87 | 16.37 | 16.66 | 16.66 | +0.04 (+0.24%) | 5,575,456 |
| 18 Oct 2023 | CNY | 17.1 | 17.18 | 16.55 | 16.62 | 16.62 | -0.59 (-3.43%) | 7,835,669 |
| 17 Oct 2023 | CNY | 17.16 | 17.28 | 16.91 | 17.21 | 17.21 | +0.05 (+0.29%) | 5,747,931 |
| 16 Oct 2023 | CNY | 17.25 | 17.64 | 17.06 | 17.16 | 17.16 | +0.02 (+0.12%) | 6,771,922 |
| 13 Oct 2023 | CNY | 17.31 | 17.31 | 16.98 | 17.14 | 17.14 | -0.13 (-0.75%) | 5,611,450 |
| 12 Oct 2023 | CNY | 17.43 | 17.71 | 17.26 | 17.27 | 17.27 | -0.15 (-0.86%) | 6,125,349 |
| 11 Oct 2023 | CNY | 17.19 | 17.79 | 17.11 | 17.42 | 17.42 | +0.25 (+1.46%) | 8,841,015 |
| 10 Oct 2023 | CNY | 17.15 | 17.51 | 16.92 | 17.17 | 17.17 | +0.06 (+0.35%) | 15,973,589 |
| 9 Oct 2023 | CNY | 19.38 | 19.45 | 16.54 | 17.11 | 17.11 | -2.35 (-12.08%) | 25,207,284 |
| 28 Sep 2023 | CNY | 19.67 | 19.82 | 19.19 | 19.46 | 19.46 | -0.05 (-0.26%) | 8,579,633 |
| 27 Sep 2023 | CNY | 18.75 | 19.68 | 18.55 | 19.51 | 19.51 | +0.86 (+4.61%) | 10,562,530 |
| 26 Sep 2023 | CNY | 18.78 | 18.93 | 18.63 | 18.65 | 18.65 | -0.17 (-0.90%) | 4,217,534 |
| 25 Sep 2023 | CNY | 18.9 | 18.91 | 18.59 | 18.82 | 18.82 | -0.14 (-0.74%) | 5,420,400 |
| 22 Sep 2023 | CNY | 18.42 | 19.02 | 18.3 | 18.96 | 18.96 | +0.41 (+2.21%) | 7,082,821 |
