| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 17.65 | 17.65 | 17.24 | 17.3 | 17.3 | -0.23 (-1.31%) | 1,684,800 |
| 8 Nov 2023 | CNY | 17.68 | 17.74 | 17.39 | 17.53 | 17.53 | -0.14 (-0.79%) | 1,544,515 |
| 7 Nov 2023 | CNY | 17.55 | 17.79 | 17.4 | 17.67 | 17.67 | +0.1 (+0.57%) | 2,231,000 |
| 6 Nov 2023 | CNY | 17.31 | 17.68 | 17.3 | 17.57 | 17.57 | +0.29 (+1.68%) | 1,657,433 |
| 3 Nov 2023 | CNY | 17.15 | 17.4 | 16.78 | 17.28 | 17.28 | +0.39 (+2.31%) | 2,030,705 |
| 2 Nov 2023 | CNY | 17.21 | 17.26 | 16.85 | 16.89 | 16.89 | -0.34 (-1.97%) | 1,626,100 |
| 1 Nov 2023 | CNY | 16.95 | 17.44 | 16.82 | 17.23 | 17.23 | +0.34 (+2.01%) | 2,267,900 |
| 31 Oct 2023 | CNY | 17.32 | 17.4 | 16.77 | 16.89 | 16.89 | -0.09 (-0.53%) | 1,621,414 |
| 30 Oct 2023 | CNY | 16.9 | 17.16 | 16.58 | 16.98 | 16.98 | +0.07 (+0.41%) | 2,039,115 |
| 27 Oct 2023 | CNY | 17.11 | 17.19 | 16.71 | 16.91 | 16.91 | -0.15 (-0.88%) | 2,176,800 |
| 26 Oct 2023 | CNY | 17.2 | 17.28 | 16.8 | 17.06 | 17.06 | -0.14 (-0.81%) | 1,566,700 |
| 25 Oct 2023 | CNY | 16.93 | 17.5 | 16.87 | 17.2 | 17.2 | +0.27 (+1.59%) | 1,509,200 |
| 24 Oct 2023 | CNY | 16.92 | 17.05 | 16.46 | 16.93 | 16.93 | +0.26 (+1.56%) | 1,927,100 |
| 23 Oct 2023 | CNY | 17.34 | 17.34 | 16.58 | 16.67 | 16.67 | -0.66 (-3.81%) | 2,260,300 |
| 20 Oct 2023 | CNY | 17.3 | 17.75 | 17.14 | 17.33 | 17.33 | -0.05 (-0.29%) | 1,862,700 |
| 19 Oct 2023 | CNY | 17.27 | 17.75 | 17.11 | 17.38 | 17.38 | +0.07 (+0.40%) | 1,363,085 |
| 18 Oct 2023 | CNY | 18 | 18 | 17.31 | 17.31 | 17.31 | -0.35 (-1.98%) | 1,264,000 |
| 17 Oct 2023 | CNY | 17.79 | 17.8 | 17.53 | 17.66 | 17.66 | -0.07 (-0.39%) | 1,103,700 |
| 16 Oct 2023 | CNY | 17.84 | 17.92 | 17.65 | 17.73 | 17.73 | -0.11 (-0.62%) | 1,279,300 |
| 13 Oct 2023 | CNY | 18.16 | 18.16 | 17.6 | 17.84 | 17.84 | 0.0 (0.0%) | 1,945,200 |
| 12 Oct 2023 | CNY | 18.23 | 18.23 | 17.57 | 17.84 | 17.84 | -0.01 (-0.06%) | 2,102,321 |
| 11 Oct 2023 | CNY | 17.87 | 17.99 | 17.69 | 17.85 | 17.85 | -0.07 (-0.39%) | 1,979,421 |
| 10 Oct 2023 | CNY | 18.13 | 18.18 | 17.75 | 17.92 | 17.92 | +0.15 (+0.84%) | 2,090,500 |
| 9 Oct 2023 | CNY | 17.85 | 17.87 | 17.46 | 17.77 | 17.77 | +0.14 (+0.79%) | 1,949,800 |
| 28 Sep 2023 | CNY | 17.41 | 17.66 | 17.29 | 17.63 | 17.63 | +0.3 (+1.73%) | 2,057,515 |
| 27 Sep 2023 | CNY | 17.72 | 17.72 | 16.94 | 17.33 | 17.33 | -0.05 (-0.29%) | 2,400,900 |
| 26 Sep 2023 | CNY | 17.21 | 17.44 | 17.1 | 17.38 | 17.38 | +0.16 (+0.93%) | 1,432,121 |
| 25 Sep 2023 | CNY | 17.23 | 17.42 | 17 | 17.22 | 17.22 | -0.01 (-0.06%) | 1,187,000 |
| 22 Sep 2023 | CNY | 16.5 | 17.25 | 16.45 | 17.23 | 17.23 | +0.78 (+4.74%) | 1,970,715 |
| 21 Sep 2023 | CNY | 16.65 | 16.72 | 16.42 | 16.45 | 16.45 | -0.17 (-1.02%) | 886,994 |
