| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 15.67 | 15.78 | 15.38 | 15.6 | 15.6 | -0.05 (-0.32%) | 1,160,917 |
| 9 Nov 2023 | CNY | 15.75 | 15.89 | 15.56 | 15.65 | 15.65 | -0.04 (-0.25%) | 1,480,978 |
| 8 Nov 2023 | CNY | 15.47 | 15.82 | 15.47 | 15.69 | 15.69 | +0.17 (+1.10%) | 2,141,790 |
| 7 Nov 2023 | CNY | 15.51 | 15.63 | 15.27 | 15.52 | 15.52 | +0.05 (+0.32%) | 1,670,015 |
| 6 Nov 2023 | CNY | 15.16 | 15.47 | 14.97 | 15.47 | 15.47 | +0.39 (+2.59%) | 1,879,885 |
| 3 Nov 2023 | CNY | 15.07 | 15.27 | 15.06 | 15.08 | 15.08 | -0.07 (-0.46%) | 1,783,489 |
| 2 Nov 2023 | CNY | 15.16 | 15.33 | 15.09 | 15.15 | 15.15 | +0.01 (+0.07%) | 2,115,915 |
| 1 Nov 2023 | CNY | 14.95 | 15.26 | 14.85 | 15.14 | 15.14 | +0.13 (+0.87%) | 1,942,210 |
| 31 Oct 2023 | CNY | 14.81 | 15.25 | 14.79 | 15.01 | 15.01 | +0.16 (+1.08%) | 1,942,480 |
| 30 Oct 2023 | CNY | 14.76 | 14.99 | 14.58 | 14.85 | 14.85 | +0.17 (+1.16%) | 2,263,130 |
| 27 Oct 2023 | CNY | 14.76 | 14.9 | 14.62 | 14.68 | 14.68 | -0.06 (-0.41%) | 2,203,565 |
| 26 Oct 2023 | CNY | 15.2 | 15.41 | 14.66 | 14.74 | 14.74 | -0.56 (-3.66%) | 2,810,660 |
| 25 Oct 2023 | CNY | 14.93 | 15.38 | 14.9 | 15.3 | 15.3 | +0.66 (+4.51%) | 3,508,525 |
| 24 Oct 2023 | CNY | 13.9 | 14.65 | 13.9 | 14.64 | 14.64 | +0.63 (+4.50%) | 1,839,500 |
| 23 Oct 2023 | CNY | 14.2 | 14.47 | 13.93 | 14.01 | 14.01 | -0.32 (-2.23%) | 1,638,560 |
| 20 Oct 2023 | CNY | 14.31 | 14.69 | 14.26 | 14.33 | 14.33 | +0.02 (+0.14%) | 1,405,870 |
| 19 Oct 2023 | CNY | 14.25 | 14.56 | 14.16 | 14.31 | 14.31 | +0.06 (+0.42%) | 1,144,475 |
| 18 Oct 2023 | CNY | 14.75 | 14.75 | 14.17 | 14.25 | 14.25 | -0.29 (-1.99%) | 1,308,878 |
| 17 Oct 2023 | CNY | 14.54 | 14.75 | 14.49 | 14.54 | 14.54 | 0.0 (0.0%) | 1,295,019 |
| 16 Oct 2023 | CNY | 14.59 | 14.7 | 14.4 | 14.54 | 14.54 | -0.1 (-0.68%) | 1,330,795 |
| 13 Oct 2023 | CNY | 14.78 | 14.81 | 14.54 | 14.64 | 14.64 | -0.16 (-1.08%) | 1,319,500 |
| 12 Oct 2023 | CNY | 15.02 | 15.02 | 14.76 | 14.8 | 14.8 | -0.12 (-0.80%) | 1,351,955 |
| 11 Oct 2023 | CNY | 14.9 | 15.1 | 14.75 | 14.92 | 14.92 | +0.04 (+0.27%) | 1,434,760 |
| 10 Oct 2023 | CNY | 15.05 | 15.16 | 14.85 | 14.88 | 14.88 | -0.08 (-0.53%) | 1,229,955 |
| 9 Oct 2023 | CNY | 15.25 | 15.25 | 14.89 | 14.96 | 14.96 | -0.23 (-1.51%) | 1,930,128 |
| 28 Sep 2023 | CNY | 15.07 | 15.25 | 15.06 | 15.19 | 15.19 | +0.12 (+0.80%) | 1,256,050 |
| 27 Sep 2023 | CNY | 15.04 | 15.3 | 14.96 | 15.07 | 15.07 | +0.01 (+0.07%) | 1,218,805 |
| 26 Sep 2023 | CNY | 15.1 | 15.21 | 14.98 | 15.06 | 15.06 | +0.03 (+0.20%) | 1,504,805 |
| 25 Sep 2023 | CNY | 15.25 | 15.46 | 14.91 | 15.03 | 15.03 | -0.22 (-1.44%) | 1,547,318 |
| 22 Sep 2023 | CNY | 14.97 | 15.27 | 14.85 | 15.25 | 15.25 | +0.32 (+2.14%) | 1,342,930 |
