| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 18.19 | 18.41 | 18.1 | 18.39 | 18.39 | +0.24 (+1.32%) | 5,954,600 |
| 13 Nov 2023 | CNY | 18.13 | 18.2 | 18.03 | 18.15 | 18.15 | +0.04 (+0.22%) | 3,106,365 |
| 10 Nov 2023 | CNY | 18.05 | 18.19 | 17.96 | 18.11 | 18.11 | -0.04 (-0.22%) | 2,551,600 |
| 9 Nov 2023 | CNY | 18.21 | 18.41 | 18.07 | 18.15 | 18.15 | -0.1 (-0.55%) | 2,761,100 |
| 8 Nov 2023 | CNY | 18.2 | 18.33 | 18.1 | 18.25 | 18.25 | -0.03 (-0.16%) | 3,530,000 |
| 7 Nov 2023 | CNY | 18.32 | 18.43 | 18.11 | 18.28 | 18.28 | -0.08 (-0.44%) | 4,094,300 |
| 6 Nov 2023 | CNY | 18.31 | 18.36 | 18.14 | 18.36 | 18.36 | +0.09 (+0.49%) | 4,968,900 |
| 3 Nov 2023 | CNY | 18.1 | 18.38 | 18.09 | 18.27 | 18.27 | +0.22 (+1.22%) | 3,418,500 |
| 2 Nov 2023 | CNY | 18.21 | 18.26 | 17.97 | 18.05 | 18.05 | -0.14 (-0.77%) | 3,174,800 |
| 1 Nov 2023 | CNY | 18.34 | 18.39 | 18.07 | 18.19 | 18.19 | -0.09 (-0.49%) | 2,629,800 |
| 31 Oct 2023 | CNY | 18.2 | 18.34 | 17.95 | 18.28 | 18.28 | +0.11 (+0.61%) | 4,356,800 |
| 30 Oct 2023 | CNY | 18.53 | 18.53 | 18.15 | 18.17 | 18.17 | -0.37 (-2.00%) | 5,565,400 |
| 27 Oct 2023 | CNY | 18.08 | 18.55 | 18.02 | 18.54 | 18.54 | +0.45 (+2.49%) | 6,242,551 |
| 26 Oct 2023 | CNY | 17.79 | 18.12 | 17.7 | 18.09 | 18.09 | +0.26 (+1.46%) | 4,291,200 |
| 25 Oct 2023 | CNY | 17.72 | 18.05 | 17.72 | 17.83 | 17.83 | +0.19 (+1.08%) | 4,290,020 |
| 24 Oct 2023 | CNY | 16.96 | 17.67 | 16.95 | 17.64 | 17.64 | +0.77 (+4.56%) | 4,791,993 |
| 23 Oct 2023 | CNY | 17.28 | 17.28 | 16.7 | 16.87 | 16.87 | -0.37 (-2.15%) | 3,062,800 |
| 20 Oct 2023 | CNY | 17.51 | 17.75 | 17.21 | 17.24 | 17.24 | -0.35 (-1.99%) | 2,976,200 |
| 19 Oct 2023 | CNY | 17.53 | 17.81 | 17.46 | 17.59 | 17.59 | -0.01 (-0.06%) | 2,570,100 |
| 18 Oct 2023 | CNY | 18.08 | 18.2 | 17.6 | 17.6 | 17.6 | -0.49 (-2.71%) | 3,189,600 |
| 17 Oct 2023 | CNY | 17.8 | 18.33 | 17.79 | 18.09 | 18.09 | +0.33 (+1.86%) | 4,813,997 |
| 16 Oct 2023 | CNY | 17.83 | 18.18 | 17.69 | 17.76 | 17.76 | -0.15 (-0.84%) | 3,448,500 |
| 13 Oct 2023 | CNY | 17.99 | 18 | 17.74 | 17.91 | 17.91 | -0.17 (-0.94%) | 2,264,900 |
| 12 Oct 2023 | CNY | 18.11 | 18.16 | 17.91 | 18.08 | 18.08 | +0.09 (+0.50%) | 2,615,950 |
| 11 Oct 2023 | CNY | 17.9 | 18.04 | 17.79 | 17.99 | 17.99 | +0.21 (+1.18%) | 2,351,801 |
| 10 Oct 2023 | CNY | 17.86 | 18.13 | 17.76 | 17.78 | 17.78 | -0.08 (-0.45%) | 2,308,850 |
| 9 Oct 2023 | CNY | 17.88 | 17.9 | 17.59 | 17.86 | 17.86 | -0.04 (-0.22%) | 2,214,200 |
| 28 Sep 2023 | CNY | 18 | 18.1 | 17.82 | 17.9 | 17.9 | -0.03 (-0.17%) | 2,370,700 |
| 27 Sep 2023 | CNY | 17.67 | 18.04 | 17.59 | 17.93 | 17.93 | +0.24 (+1.36%) | 3,367,036 |
| 26 Sep 2023 | CNY | 17.64 | 17.73 | 17.49 | 17.69 | 17.69 | +0.03 (+0.17%) | 1,791,500 |
