| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 16.15 | 16.15 | 15.92 | 16.05 | 16.05 | +0.06 (+0.38%) | 3,258,174 |
| 14 Nov 2023 | CNY | 15.99 | 16.15 | 15.81 | 15.99 | 15.99 | -0.08 (-0.50%) | 2,763,500 |
| 13 Nov 2023 | CNY | 15.89 | 16.1 | 15.86 | 16.07 | 16.07 | +0.31 (+1.97%) | 3,267,200 |
| 10 Nov 2023 | CNY | 15.8 | 15.92 | 15.55 | 15.76 | 15.76 | -0.12 (-0.76%) | 3,421,294 |
| 9 Nov 2023 | CNY | 15.83 | 16.2 | 15.63 | 15.88 | 15.88 | +0.15 (+0.95%) | 6,508,602 |
| 8 Nov 2023 | CNY | 16.41 | 16.5 | 15.55 | 15.73 | 15.73 | -0.49 (-3.02%) | 7,454,026 |
| 7 Nov 2023 | CNY | 16.03 | 16.25 | 15.86 | 16.22 | 16.22 | +0.19 (+1.19%) | 5,302,075 |
| 6 Nov 2023 | CNY | 15.4 | 16.27 | 15.31 | 16.03 | 16.03 | +0.75 (+4.91%) | 8,648,999 |
| 3 Nov 2023 | CNY | 15.26 | 15.46 | 15.22 | 15.28 | 15.28 | +0.07 (+0.46%) | 2,121,607 |
| 2 Nov 2023 | CNY | 15.42 | 15.48 | 15.2 | 15.21 | 15.21 | -0.19 (-1.23%) | 2,063,501 |
| 1 Nov 2023 | CNY | 15.23 | 15.48 | 15.07 | 15.4 | 15.4 | +0.17 (+1.12%) | 2,696,676 |
| 31 Oct 2023 | CNY | 15.05 | 15.4 | 15.05 | 15.23 | 15.23 | +0.08 (+0.53%) | 3,028,201 |
| 30 Oct 2023 | CNY | 15.1 | 15.17 | 14.82 | 15.15 | 15.15 | 0.0 (0.0%) | 2,892,409 |
| 27 Oct 2023 | CNY | 14.81 | 15.24 | 14.81 | 15.15 | 15.15 | +0.18 (+1.20%) | 3,167,256 |
| 26 Oct 2023 | CNY | 15.01 | 15.31 | 14.72 | 14.97 | 14.97 | -0.19 (-1.25%) | 3,295,324 |
| 25 Oct 2023 | CNY | 15.11 | 15.22 | 14.83 | 15.16 | 15.16 | +0.56 (+3.84%) | 5,028,252 |
| 24 Oct 2023 | CNY | 14.09 | 14.63 | 14.09 | 14.6 | 14.6 | +0.59 (+4.21%) | 3,247,300 |
| 23 Oct 2023 | CNY | 14.41 | 14.41 | 13.94 | 14.01 | 14.01 | -0.41 (-2.84%) | 2,794,476 |
| 20 Oct 2023 | CNY | 14.48 | 14.69 | 14.41 | 14.42 | 14.42 | -0.05 (-0.35%) | 1,992,950 |
| 19 Oct 2023 | CNY | 14.38 | 14.79 | 14.37 | 14.47 | 14.47 | +0.01 (+0.07%) | 2,535,600 |
| 18 Oct 2023 | CNY | 14.83 | 14.97 | 14.46 | 14.46 | 14.46 | -0.49 (-3.28%) | 2,991,350 |
| 17 Oct 2023 | CNY | 15.24 | 15.27 | 14.88 | 14.95 | 14.95 | -0.18 (-1.19%) | 2,221,300 |
| 16 Oct 2023 | CNY | 15.2 | 15.29 | 15.04 | 15.13 | 15.13 | +0.01 (+0.07%) | 2,103,758 |
| 13 Oct 2023 | CNY | 15.35 | 15.42 | 15.12 | 15.12 | 15.12 | -0.23 (-1.50%) | 2,702,430 |
| 12 Oct 2023 | CNY | 15.55 | 15.6 | 15.31 | 15.35 | 15.35 | -0.22 (-1.41%) | 2,510,994 |
| 11 Oct 2023 | CNY | 15.45 | 15.67 | 15.39 | 15.57 | 15.57 | +0.05 (+0.32%) | 2,871,799 |
| 10 Oct 2023 | CNY | 15.48 | 15.65 | 15.43 | 15.52 | 15.52 | +0.11 (+0.71%) | 2,474,030 |
| 9 Oct 2023 | CNY | 15.5 | 15.7 | 15.36 | 15.41 | 15.41 | -0.09 (-0.58%) | 3,186,174 |
| 28 Sep 2023 | CNY | 15.62 | 15.75 | 15.49 | 15.5 | 15.5 | 0.0 (0.0%) | 3,039,304 |
| 27 Sep 2023 | CNY | 15.83 | 15.85 | 15.5 | 15.5 | 15.5 | -0.23 (-1.46%) | 3,796,607 |
