| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 16.01 | 16.13 | 15.7 | 15.72 | 15.72 | -0.38 (-2.36%) | 4,144,597 |
| 21 Nov 2023 | CNY | 16.48 | 16.62 | 16 | 16.1 | 16.1 | -0.38 (-2.31%) | 6,457,946 |
| 20 Nov 2023 | CNY | 16.65 | 16.79 | 16.38 | 16.48 | 16.48 | -0.12 (-0.72%) | 6,113,547 |
| 17 Nov 2023 | CNY | 16.97 | 17.17 | 15.7 | 16.6 | 16.6 | -0.57 (-3.32%) | 9,016,232 |
| 16 Nov 2023 | CNY | 16.56 | 17.76 | 16.55 | 17.17 | 17.17 | +0.46 (+2.75%) | 13,497,398 |
| 15 Nov 2023 | CNY | 16.9 | 16.92 | 16.4 | 16.71 | 16.71 | -0.13 (-0.77%) | 6,671,020 |
| 14 Nov 2023 | CNY | 16.5 | 16.87 | 16.25 | 16.84 | 16.84 | +0.39 (+2.37%) | 7,586,557 |
| 13 Nov 2023 | CNY | 16.4 | 16.49 | 16.25 | 16.45 | 16.45 | +0.15 (+0.92%) | 5,418,021 |
| 10 Nov 2023 | CNY | 16.7 | 16.74 | 16.22 | 16.3 | 16.3 | -0.4 (-2.40%) | 6,400,102 |
| 9 Nov 2023 | CNY | 17.02 | 17.02 | 16.49 | 16.7 | 16.7 | -0.34 (-2.00%) | 8,443,395 |
| 8 Nov 2023 | CNY | 17.52 | 17.64 | 16.75 | 17.04 | 17.04 | -0.54 (-3.07%) | 14,049,040 |
| 7 Nov 2023 | CNY | 17.68 | 17.79 | 17.25 | 17.58 | 17.58 | -0.36 (-2.01%) | 16,133,312 |
| 6 Nov 2023 | CNY | 16.73 | 18.15 | 16.33 | 17.94 | 17.94 | +1.52 (+9.26%) | 20,542,042 |
| 3 Nov 2023 | CNY | 15.94 | 16.66 | 15.94 | 16.42 | 16.42 | +0.49 (+3.08%) | 12,671,645 |
| 2 Nov 2023 | CNY | 15.85 | 16.55 | 15.78 | 15.93 | 15.93 | +0.23 (+1.46%) | 11,868,918 |
| 1 Nov 2023 | CNY | 15.63 | 16.21 | 15.35 | 15.7 | 15.7 | -0.19 (-1.20%) | 10,691,776 |
| 31 Oct 2023 | CNY | 17.16 | 17.51 | 15.75 | 15.89 | 15.89 | -0.41 (-2.52%) | 18,178,822 |
| 30 Oct 2023 | CNY | 15.72 | 16.4 | 15.54 | 16.3 | 16.3 | +0.63 (+4.02%) | 14,764,348 |
| 27 Oct 2023 | CNY | 15.63 | 15.7 | 15.1 | 15.67 | 15.67 | -0.06 (-0.38%) | 7,563,888 |
| 26 Oct 2023 | CNY | 15.42 | 15.93 | 15.39 | 15.73 | 15.73 | +0.15 (+0.96%) | 7,006,702 |
| 25 Oct 2023 | CNY | 15.55 | 15.74 | 15.31 | 15.58 | 15.58 | -0.01 (-0.06%) | 6,972,560 |
| 24 Oct 2023 | CNY | 14.71 | 15.8 | 14.38 | 15.59 | 15.59 | +0.8 (+5.41%) | 8,842,675 |
| 23 Oct 2023 | CNY | 15.1 | 15.3 | 14.42 | 14.79 | 14.79 | +0.09 (+0.61%) | 7,465,657 |
| 20 Oct 2023 | CNY | 15.1 | 15.26 | 14.57 | 14.7 | 14.7 | -0.4 (-2.65%) | 4,518,400 |
| 19 Oct 2023 | CNY | 14.86 | 15.76 | 14.85 | 15.1 | 15.1 | +0.28 (+1.89%) | 5,073,742 |
| 18 Oct 2023 | CNY | 15.11 | 15.29 | 14.76 | 14.82 | 14.82 | -0.41 (-2.69%) | 2,739,416 |
| 17 Oct 2023 | CNY | 15.26 | 15.42 | 15.01 | 15.23 | 15.23 | -0.11 (-0.72%) | 3,369,713 |
| 16 Oct 2023 | CNY | 15.67 | 15.82 | 15.22 | 15.34 | 15.34 | -0.38 (-2.42%) | 5,103,244 |
| 13 Oct 2023 | CNY | 15.84 | 16.05 | 15.71 | 15.72 | 15.72 | -0.23 (-1.44%) | 5,326,657 |
| 12 Oct 2023 | CNY | 15.71 | 16.1 | 15.69 | 15.95 | 15.95 | +0.16 (+1.01%) | 5,717,338 |
