| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Oct 2023 | CNY | 15.78 | 16.03 | 15.47 | 15.79 | 15.79 | +0.04 (+0.25%) | 6,435,300 |
| 10 Oct 2023 | CNY | 15.8 | 15.97 | 15.56 | 15.75 | 15.75 | +0.04 (+0.25%) | 6,734,401 |
| 9 Oct 2023 | CNY | 15.29 | 16.07 | 15.03 | 15.71 | 15.71 | +0.43 (+2.81%) | 10,296,880 |
| 28 Sep 2023 | CNY | 14.15 | 15.57 | 14.15 | 15.28 | 15.28 | +1.13 (+7.99%) | 10,572,144 |
| 27 Sep 2023 | CNY | 14.35 | 14.49 | 14.15 | 14.15 | 14.15 | -0.2 (-1.39%) | 2,974,797 |
| 26 Sep 2023 | CNY | 14.51 | 14.59 | 14.18 | 14.35 | 14.35 | -0.16 (-1.10%) | 3,825,809 |
| 25 Sep 2023 | CNY | 14.31 | 14.66 | 14.15 | 14.51 | 14.51 | +0.18 (+1.26%) | 4,215,842 |
| 22 Sep 2023 | CNY | 13.85 | 14.44 | 13.83 | 14.33 | 14.33 | +0.48 (+3.47%) | 4,914,923 |
| 21 Sep 2023 | CNY | 13.61 | 14.02 | 13.61 | 13.85 | 13.85 | +0.14 (+1.02%) | 2,847,008 |
| 20 Sep 2023 | CNY | 13.86 | 14.08 | 13.67 | 13.71 | 13.71 | -0.16 (-1.15%) | 3,183,065 |
| 19 Sep 2023 | CNY | 14.23 | 14.4 | 13.8 | 13.87 | 13.87 | -0.47 (-3.28%) | 4,435,265 |
| 18 Sep 2023 | CNY | 14.07 | 14.71 | 13.98 | 14.34 | 14.34 | +0.14 (+0.99%) | 5,404,693 |
| 15 Sep 2023 | CNY | 14.57 | 14.7 | 14.16 | 14.2 | 14.2 | -0.43 (-2.94%) | 4,296,043 |
| 14 Sep 2023 | CNY | 15.1 | 15.1 | 14.44 | 14.63 | 14.63 | -0.47 (-3.11%) | 5,006,763 |
| 13 Sep 2023 | CNY | 15.2 | 15.3 | 14.62 | 15.1 | 15.1 | -0.21 (-1.37%) | 7,734,958 |
