| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 15.71 | 16.09 | 15.58 | 15.91 | 15.91 | +0.17 (+1.08%) | 4,070,650 |
| 13 Nov 2023 | CNY | 15.96 | 16.04 | 15.66 | 15.74 | 15.74 | -0.17 (-1.07%) | 3,830,605 |
| 10 Nov 2023 | CNY | 15.63 | 16.1 | 15.6 | 15.91 | 15.91 | +0.16 (+1.02%) | 4,831,650 |
| 9 Nov 2023 | CNY | 16.13 | 16.21 | 15.6 | 15.75 | 15.75 | -0.4 (-2.48%) | 6,667,750 |
| 8 Nov 2023 | CNY | 16.26 | 16.79 | 16.01 | 16.15 | 16.15 | +0.03 (+0.19%) | 9,290,177 |
| 7 Nov 2023 | CNY | 15.59 | 16.25 | 15.49 | 16.12 | 16.12 | +0.48 (+3.07%) | 8,152,031 |
| 6 Nov 2023 | CNY | 15.47 | 16.05 | 15.32 | 15.64 | 15.64 | +0.35 (+2.29%) | 6,608,920 |
| 3 Nov 2023 | CNY | 14.95 | 15.38 | 14.81 | 15.29 | 15.29 | +0.34 (+2.27%) | 6,893,154 |
| 2 Nov 2023 | CNY | 15.36 | 15.6 | 14.9 | 14.95 | 14.95 | -0.84 (-5.32%) | 12,293,848 |
| 1 Nov 2023 | CNY | 15 | 16.29 | 14.68 | 15.79 | 15.79 | +0.79 (+5.27%) | 19,169,665 |
| 31 Oct 2023 | CNY | 14.69 | 15.25 | 14.66 | 15 | 15 | +0.22 (+1.49%) | 8,406,532 |
| 30 Oct 2023 | CNY | 14.24 | 14.87 | 14.08 | 14.78 | 14.78 | +0.4 (+2.78%) | 7,676,510 |
| 27 Oct 2023 | CNY | 14.14 | 14.8 | 14.05 | 14.38 | 14.38 | +0.08 (+0.56%) | 7,700,844 |
| 26 Oct 2023 | CNY | 13.68 | 14.88 | 13.4 | 14.3 | 14.3 | +0.6 (+4.38%) | 7,765,092 |
| 25 Oct 2023 | CNY | 13.39 | 13.74 | 13.33 | 13.7 | 13.7 | +0.39 (+2.93%) | 2,712,100 |
| 24 Oct 2023 | CNY | 13.13 | 13.47 | 12.93 | 13.31 | 13.31 | +0.21 (+1.60%) | 2,840,716 |
| 23 Oct 2023 | CNY | 13.4 | 13.64 | 13 | 13.1 | 13.1 | -0.39 (-2.89%) | 2,475,250 |
| 20 Oct 2023 | CNY | 13.97 | 14.04 | 13.46 | 13.49 | 13.49 | -0.47 (-3.37%) | 2,853,442 |
| 19 Oct 2023 | CNY | 14.15 | 14.31 | 13.95 | 13.96 | 13.96 | -0.01 (-0.07%) | 6,656,350 |
| 18 Oct 2023 | CNY | 14.31 | 14.59 | 13.95 | 13.97 | 13.97 | -0.39 (-2.72%) | 2,900,300 |
| 17 Oct 2023 | CNY | 14.42 | 14.52 | 14.27 | 14.36 | 14.36 | -0.06 (-0.42%) | 2,598,600 |
| 16 Oct 2023 | CNY | 14.73 | 14.74 | 14.26 | 14.42 | 14.42 | -0.32 (-2.17%) | 3,633,450 |
| 13 Oct 2023 | CNY | 14.79 | 14.85 | 14.45 | 14.74 | 14.74 | +0.13 (+0.89%) | 3,593,000 |
| 12 Oct 2023 | CNY | 14.8 | 14.85 | 14.5 | 14.61 | 14.61 | -0.2 (-1.35%) | 4,873,434 |
| 11 Oct 2023 | CNY | 14.74 | 14.94 | 14.72 | 14.81 | 14.81 | +0.05 (+0.34%) | 4,073,090 |
| 10 Oct 2023 | CNY | 14.83 | 14.87 | 14.57 | 14.76 | 14.76 | +0.12 (+0.82%) | 5,474,470 |
| 9 Oct 2023 | CNY | 14.31 | 14.77 | 14.16 | 14.64 | 14.64 | +0.4 (+2.81%) | 7,195,846 |
| 28 Sep 2023 | CNY | 13.71 | 14.33 | 13.71 | 14.24 | 14.24 | +0.58 (+4.25%) | 7,266,564 |
| 27 Sep 2023 | CNY | 13.74 | 13.82 | 13.56 | 13.66 | 13.66 | -0.06 (-0.44%) | 2,519,500 |
| 26 Sep 2023 | CNY | 13.94 | 14.02 | 13.61 | 13.72 | 13.72 | -0.29 (-2.07%) | 3,293,740 |
