| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 17.89 | 18.91 | 17.88 | 18.72 | 18.72 | +0.85 (+4.76%) | 3,716,392 |
| 14 Nov 2023 | CNY | 18.32 | 18.32 | 17.6 | 17.87 | 17.87 | -0.53 (-2.88%) | 3,202,065 |
| 13 Nov 2023 | CNY | 17.68 | 18.55 | 17.3 | 18.4 | 18.4 | +1.13 (+6.54%) | 3,764,947 |
| 10 Nov 2023 | CNY | 17.17 | 17.38 | 17.05 | 17.27 | 17.27 | +0.03 (+0.17%) | 505,600 |
| 9 Nov 2023 | CNY | 17.34 | 17.37 | 17.16 | 17.24 | 17.24 | +0.05 (+0.29%) | 426,220 |
| 8 Nov 2023 | CNY | 17.47 | 17.62 | 17.11 | 17.19 | 17.19 | -0.16 (-0.92%) | 700,980 |
| 7 Nov 2023 | CNY | 17.27 | 17.54 | 17.06 | 17.35 | 17.35 | +0.08 (+0.46%) | 748,580 |
| 6 Nov 2023 | CNY | 17.14 | 17.49 | 17.14 | 17.27 | 17.27 | +0.13 (+0.76%) | 631,660 |
| 3 Nov 2023 | CNY | 17.26 | 17.55 | 17.06 | 17.14 | 17.14 | -0.08 (-0.46%) | 753,641 |
| 2 Nov 2023 | CNY | 17.55 | 17.83 | 17.2 | 17.22 | 17.22 | -0.3 (-1.71%) | 750,844 |
| 1 Nov 2023 | CNY | 17.45 | 17.63 | 17.35 | 17.52 | 17.52 | 0.0 (0.0%) | 447,940 |
| 31 Oct 2023 | CNY | 17.54 | 17.67 | 17.41 | 17.52 | 17.52 | -0.07 (-0.40%) | 568,020 |
| 30 Oct 2023 | CNY | 17.55 | 17.79 | 17.1 | 17.59 | 17.59 | -0.08 (-0.45%) | 1,741,831 |
| 27 Oct 2023 | CNY | 16.55 | 18.05 | 16.49 | 17.67 | 17.67 | +1.18 (+7.16%) | 3,176,037 |
| 26 Oct 2023 | CNY | 16.16 | 16.51 | 16 | 16.49 | 16.49 | +0.34 (+2.11%) | 766,323 |
| 25 Oct 2023 | CNY | 16.26 | 16.35 | 16.04 | 16.15 | 16.15 | +0.05 (+0.31%) | 565,963 |
| 24 Oct 2023 | CNY | 15.77 | 16.15 | 15.65 | 16.1 | 16.1 | +0.45 (+2.88%) | 1,096,891 |
| 23 Oct 2023 | CNY | 16.11 | 16.18 | 15.6 | 15.65 | 15.65 | -0.54 (-3.34%) | 1,141,093 |
| 20 Oct 2023 | CNY | 16.32 | 16.55 | 16.1 | 16.19 | 16.19 | -0.13 (-0.80%) | 502,380 |
| 19 Oct 2023 | CNY | 16.39 | 16.67 | 16.12 | 16.32 | 16.32 | -0.07 (-0.43%) | 631,809 |
| 18 Oct 2023 | CNY | 16.82 | 16.82 | 16.36 | 16.39 | 16.39 | -0.36 (-2.15%) | 382,980 |
| 17 Oct 2023 | CNY | 16.61 | 16.82 | 16.5 | 16.75 | 16.75 | +0.08 (+0.48%) | 367,807 |
| 16 Oct 2023 | CNY | 16.73 | 16.91 | 16.56 | 16.67 | 16.67 | +0.01 (+0.06%) | 574,500 |
| 13 Oct 2023 | CNY | 17 | 17 | 16.6 | 16.66 | 16.66 | -0.37 (-2.17%) | 833,390 |
| 12 Oct 2023 | CNY | 17.04 | 17.12 | 16.66 | 17.03 | 17.03 | +0.07 (+0.41%) | 693,395 |
| 11 Oct 2023 | CNY | 16.86 | 17.12 | 16.1 | 16.96 | 16.96 | +0.17 (+1.01%) | 877,714 |
| 10 Oct 2023 | CNY | 17.04 | 17.13 | 16.72 | 16.79 | 16.79 | -0.26 (-1.52%) | 746,500 |
| 9 Oct 2023 | CNY | 17.18 | 17.32 | 16.96 | 17.05 | 17.05 | -0.23 (-1.33%) | 900,611 |
| 28 Sep 2023 | CNY | 17.1 | 17.35 | 17.08 | 17.28 | 17.28 | +0.17 (+0.99%) | 350,405 |
| 27 Sep 2023 | CNY | 17.08 | 17.25 | 16.85 | 17.11 | 17.11 | +0.1 (+0.59%) | 452,728 |
