| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 15.4 | 15.76 | 15.32 | 15.39 | 15.39 | -0.01 (-0.06%) | 8,571,437 |
| 9 Nov 2023 | CNY | 16.21 | 16.26 | 15.28 | 15.4 | 15.4 | -0.71 (-4.41%) | 13,287,435 |
| 8 Nov 2023 | CNY | 16.28 | 16.32 | 15.84 | 16.11 | 16.11 | -0.08 (-0.49%) | 13,237,323 |
| 7 Nov 2023 | CNY | 15.55 | 16.46 | 15.2 | 16.19 | 16.19 | +0.66 (+4.25%) | 21,727,963 |
| 6 Nov 2023 | CNY | 15.17 | 15.88 | 15 | 15.53 | 15.53 | +0.48 (+3.19%) | 13,877,462 |
| 3 Nov 2023 | CNY | 14.79 | 15.12 | 14.6 | 15.05 | 15.05 | +0.36 (+2.45%) | 9,810,353 |
| 2 Nov 2023 | CNY | 15.5 | 15.62 | 14.55 | 14.69 | 14.69 | -0.81 (-5.23%) | 14,565,536 |
| 1 Nov 2023 | CNY | 15.48 | 16.1 | 15.34 | 15.5 | 15.5 | -0.07 (-0.45%) | 12,429,840 |
| 31 Oct 2023 | CNY | 15.8 | 16.1 | 15.44 | 15.57 | 15.57 | -0.3 (-1.89%) | 11,892,102 |
| 30 Oct 2023 | CNY | 15.15 | 16.3 | 15.15 | 15.87 | 15.87 | +0.42 (+2.72%) | 15,929,826 |
| 27 Oct 2023 | CNY | 15.68 | 15.97 | 15.05 | 15.45 | 15.45 | -0.29 (-1.84%) | 18,375,841 |
| 26 Oct 2023 | CNY | 14.05 | 15.78 | 14.05 | 15.74 | 15.74 | +1.44 (+10.07%) | 25,393,762 |
| 25 Oct 2023 | CNY | 14.05 | 14.51 | 14.05 | 14.3 | 14.3 | -0.08 (-0.56%) | 13,488,101 |
| 24 Oct 2023 | CNY | 13.9 | 14.5 | 13.9 | 14.38 | 14.38 | +0.59 (+4.28%) | 13,823,898 |
| 23 Oct 2023 | CNY | 13.96 | 14.34 | 13.6 | 13.79 | 13.79 | -0.32 (-2.27%) | 10,685,562 |
| 20 Oct 2023 | CNY | 15.02 | 15.29 | 14.07 | 14.11 | 14.11 | -1.04 (-6.86%) | 16,827,107 |
| 19 Oct 2023 | CNY | 15.6 | 15.86 | 15.09 | 15.15 | 15.15 | -0.65 (-4.11%) | 15,840,391 |
| 18 Oct 2023 | CNY | 16.3 | 16.41 | 15.67 | 15.8 | 15.8 | -0.47 (-2.89%) | 16,272,116 |
| 17 Oct 2023 | CNY | 16.6 | 17.04 | 16.2 | 16.27 | 16.27 | -1.23 (-7.03%) | 26,162,182 |
| 16 Oct 2023 | CNY | 18.27 | 18.61 | 17.26 | 17.5 | 17.5 | -0.16 (-0.91%) | 35,996,041 |
| 13 Oct 2023 | CNY | 17.15 | 18.19 | 17.15 | 17.66 | 17.66 | +0.24 (+1.38%) | 26,758,746 |
| 12 Oct 2023 | CNY | 17.3 | 17.69 | 16.9 | 17.42 | 17.42 | -0.24 (-1.36%) | 21,546,863 |
| 11 Oct 2023 | CNY | 17.09 | 18 | 17.09 | 17.66 | 17.66 | +0.58 (+3.40%) | 29,196,510 |
| 10 Oct 2023 | CNY | 17.6 | 17.83 | 16.8 | 17.08 | 17.08 | +0.06 (+0.35%) | 30,714,982 |
| 9 Oct 2023 | CNY | 16.53 | 17.51 | 16.47 | 17.02 | 17.02 | +1.02 (+6.38%) | 35,758,556 |
| 28 Sep 2023 | CNY | 14.96 | 16.3 | 14.7 | 16 | 16 | +1.11 (+7.45%) | 27,257,410 |
| 27 Sep 2023 | CNY | 15.05 | 15.45 | 14.82 | 14.89 | 14.89 | -0.16 (-1.06%) | 19,374,218 |
| 26 Sep 2023 | CNY | 16.08 | 16.4 | 15.03 | 15.05 | 15.05 | -1.92 (-11.31%) | 34,461,770 |
| 25 Sep 2023 | CNY | 18.1 | 18.73 | 16.94 | 16.97 | 16.97 | -0.19 (-1.11%) | 42,181,039 |
| 22 Sep 2023 | CNY | 16.28 | 17.3 | 15.81 | 17.16 | 17.16 | +0.61 (+3.69%) | 29,927,699 |
