| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 17.79 | 18.01 | 17.76 | 17.96 | 17.96 | +0.18 (+1.01%) | 902,017 |
| 16 Nov 2023 | CNY | 17.88 | 17.98 | 17.77 | 17.78 | 17.78 | -0.1 (-0.56%) | 679,959 |
| 15 Nov 2023 | CNY | 17.94 | 18.14 | 17.85 | 17.88 | 17.88 | -0.06 (-0.33%) | 758,344 |
| 14 Nov 2023 | CNY | 17.91 | 18.17 | 17.88 | 17.94 | 17.94 | -0.02 (-0.11%) | 1,070,173 |
| 13 Nov 2023 | CNY | 17.58 | 18 | 17.58 | 17.96 | 17.96 | +0.36 (+2.05%) | 1,731,498 |
| 10 Nov 2023 | CNY | 17.68 | 17.85 | 17.6 | 17.6 | 17.6 | -0.08 (-0.45%) | 985,347 |
| 9 Nov 2023 | CNY | 17.77 | 17.87 | 17.63 | 17.68 | 17.68 | -0.05 (-0.28%) | 1,273,324 |
| 8 Nov 2023 | CNY | 18 | 18.13 | 17.7 | 17.73 | 17.73 | -0.15 (-0.84%) | 1,345,271 |
| 7 Nov 2023 | CNY | 17.88 | 17.97 | 17.67 | 17.88 | 17.88 | +0.06 (+0.34%) | 1,155,244 |
| 6 Nov 2023 | CNY | 17.5 | 17.87 | 17.45 | 17.82 | 17.82 | +0.45 (+2.59%) | 1,775,665 |
| 3 Nov 2023 | CNY | 17.17 | 17.44 | 17.17 | 17.37 | 17.37 | +0.32 (+1.88%) | 1,265,020 |
| 2 Nov 2023 | CNY | 17.39 | 17.5 | 17.05 | 17.05 | 17.05 | -0.35 (-2.01%) | 823,100 |
| 1 Nov 2023 | CNY | 17.19 | 17.48 | 17.09 | 17.4 | 17.4 | +0.21 (+1.22%) | 1,452,675 |
| 31 Oct 2023 | CNY | 17.2 | 17.3 | 17.02 | 17.19 | 17.19 | +0.08 (+0.47%) | 839,142 |
| 30 Oct 2023 | CNY | 16.76 | 17.18 | 16.71 | 17.11 | 17.11 | +0.35 (+2.09%) | 1,155,618 |
| 27 Oct 2023 | CNY | 16.51 | 16.86 | 16.38 | 16.76 | 16.76 | +0.21 (+1.27%) | 1,295,729 |
| 26 Oct 2023 | CNY | 16.6 | 16.6 | 16.25 | 16.55 | 16.55 | +0.12 (+0.73%) | 1,151,935 |
| 25 Oct 2023 | CNY | 16.07 | 16.44 | 16.07 | 16.43 | 16.43 | +0.33 (+2.05%) | 867,100 |
| 24 Oct 2023 | CNY | 15.44 | 16.12 | 15.38 | 16.1 | 16.1 | +0.65 (+4.21%) | 1,103,195 |
| 23 Oct 2023 | CNY | 15.93 | 15.94 | 15.32 | 15.45 | 15.45 | -0.43 (-2.71%) | 831,806 |
| 20 Oct 2023 | CNY | 16.31 | 16.54 | 15.87 | 15.88 | 15.88 | -0.46 (-2.82%) | 807,900 |
| 19 Oct 2023 | CNY | 16.48 | 16.84 | 16.21 | 16.34 | 16.34 | +0.02 (+0.12%) | 847,800 |
| 18 Oct 2023 | CNY | 16.73 | 16.8 | 16.31 | 16.32 | 16.32 | -0.48 (-2.86%) | 595,735 |
| 17 Oct 2023 | CNY | 16.83 | 16.84 | 16.67 | 16.8 | 16.8 | -0.03 (-0.18%) | 673,676 |
| 16 Oct 2023 | CNY | 17.19 | 17.27 | 16.77 | 16.83 | 16.83 | -0.27 (-1.58%) | 708,800 |
| 13 Oct 2023 | CNY | 17.16 | 17.2 | 16.91 | 17.1 | 17.1 | +0.04 (+0.23%) | 671,800 |
| 12 Oct 2023 | CNY | 17.11 | 17.23 | 16.92 | 17.06 | 17.06 | +0.03 (+0.18%) | 708,400 |
| 11 Oct 2023 | CNY | 16.93 | 17.13 | 16.76 | 17.03 | 17.03 | +0.13 (+0.77%) | 1,013,938 |
| 10 Oct 2023 | CNY | 16.83 | 16.97 | 16.79 | 16.9 | 16.9 | +0.15 (+0.90%) | 920,457 |
| 9 Oct 2023 | CNY | 16.71 | 16.85 | 16.61 | 16.75 | 16.75 | +0.06 (+0.36%) | 924,079 |
