| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 16.39 | 16.48 | 16.19 | 16.31 | 16.31 | -0.06 (-0.37%) | 4,882,224 |
| 17 Nov 2023 | CNY | 16.22 | 16.45 | 16.22 | 16.37 | 16.37 | +0.13 (+0.80%) | 4,405,109 |
| 16 Nov 2023 | CNY | 16.35 | 16.49 | 16.23 | 16.24 | 16.24 | -0.18 (-1.10%) | 3,963,289 |
| 15 Nov 2023 | CNY | 16.57 | 16.63 | 16.38 | 16.42 | 16.42 | -0.05 (-0.30%) | 5,298,090 |
| 14 Nov 2023 | CNY | 16.22 | 16.58 | 16.22 | 16.47 | 16.47 | +0.16 (+0.98%) | 6,515,200 |
| 13 Nov 2023 | CNY | 16.19 | 16.32 | 16.1 | 16.31 | 16.31 | +0.19 (+1.18%) | 7,113,787 |
| 10 Nov 2023 | CNY | 16.01 | 16.33 | 15.99 | 16.12 | 16.12 | +0.05 (+0.31%) | 5,775,017 |
| 9 Nov 2023 | CNY | 16.25 | 16.35 | 16.05 | 16.07 | 16.07 | -0.16 (-0.99%) | 6,425,677 |
| 8 Nov 2023 | CNY | 16.36 | 16.4 | 16.13 | 16.23 | 16.23 | -0.13 (-0.79%) | 6,976,935 |
| 7 Nov 2023 | CNY | 16.34 | 16.47 | 16.21 | 16.36 | 16.36 | +0.01 (+0.06%) | 7,454,433 |
| 6 Nov 2023 | CNY | 16.17 | 16.39 | 16.08 | 16.35 | 16.35 | +0.26 (+1.62%) | 8,534,441 |
| 3 Nov 2023 | CNY | 15.62 | 16.14 | 15.59 | 16.09 | 16.09 | +0.48 (+3.07%) | 9,170,451 |
| 2 Nov 2023 | CNY | 15.82 | 15.89 | 15.61 | 15.61 | 15.61 | -0.16 (-1.01%) | 4,337,013 |
| 1 Nov 2023 | CNY | 15.78 | 15.9 | 15.67 | 15.77 | 15.77 | +0.02 (+0.13%) | 4,163,830 |
| 31 Oct 2023 | CNY | 15.84 | 16.03 | 15.63 | 15.75 | 15.75 | -0.09 (-0.57%) | 6,539,091 |
| 30 Oct 2023 | CNY | 15.22 | 15.89 | 15.2 | 15.84 | 15.84 | +0.54 (+3.53%) | 9,945,102 |
| 27 Oct 2023 | CNY | 15.01 | 15.4 | 14.87 | 15.3 | 15.3 | +0.23 (+1.53%) | 6,398,221 |
| 26 Oct 2023 | CNY | 14.93 | 15.09 | 14.86 | 15.07 | 15.07 | 0.0 (0.0%) | 4,522,170 |
| 25 Oct 2023 | CNY | 14.92 | 15.25 | 14.84 | 15.07 | 15.07 | +0.15 (+1.01%) | 6,453,235 |
| 24 Oct 2023 | CNY | 14.56 | 14.95 | 14.23 | 14.92 | 14.92 | +0.36 (+2.47%) | 8,429,894 |
| 23 Oct 2023 | CNY | 15.03 | 15.03 | 14.48 | 14.56 | 14.56 | -0.48 (-3.19%) | 6,930,959 |
| 20 Oct 2023 | CNY | 15.45 | 15.58 | 14.97 | 15.04 | 15.04 | -0.51 (-3.28%) | 7,700,906 |
| 19 Oct 2023 | CNY | 15.3 | 15.96 | 15.27 | 15.55 | 15.55 | +0.15 (+0.97%) | 8,099,580 |
| 18 Oct 2023 | CNY | 15.71 | 15.83 | 15.36 | 15.4 | 15.4 | -0.37 (-2.35%) | 4,607,600 |
| 17 Oct 2023 | CNY | 15.82 | 15.89 | 15.59 | 15.77 | 15.77 | -0.02 (-0.13%) | 4,217,290 |
| 16 Oct 2023 | CNY | 16.16 | 16.16 | 15.69 | 15.79 | 15.79 | -0.35 (-2.17%) | 6,357,100 |
| 13 Oct 2023 | CNY | 16.03 | 16.23 | 16 | 16.14 | 16.14 | 0.0 (0.0%) | 8,280,535 |
| 12 Oct 2023 | CNY | 16.19 | 16.22 | 16 | 16.14 | 16.14 | +0.03 (+0.19%) | 5,650,498 |
| 11 Oct 2023 | CNY | 16.04 | 16.21 | 15.88 | 16.11 | 16.11 | +0.06 (+0.37%) | 9,190,507 |
| 10 Oct 2023 | CNY | 15.55 | 16.27 | 15.52 | 16.05 | 16.05 | +0.6 (+3.88%) | 13,168,936 |
