| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 16.29 | 16.47 | 16.22 | 16.34 | 16.34 | +0.05 (+0.31%) | 8,232,128 |
| 7 Nov 2023 | CNY | 16.6 | 16.6 | 16.2 | 16.29 | 16.29 | -0.36 (-2.16%) | 9,626,051 |
| 6 Nov 2023 | CNY | 16.56 | 16.69 | 16.41 | 16.65 | 16.65 | +0.21 (+1.28%) | 10,970,246 |
| 3 Nov 2023 | CNY | 16.38 | 16.54 | 16.3 | 16.44 | 16.44 | +0.03 (+0.18%) | 6,114,863 |
| 2 Nov 2023 | CNY | 16.54 | 16.58 | 16.31 | 16.41 | 16.41 | -0.15 (-0.91%) | 5,797,750 |
| 1 Nov 2023 | CNY | 16.71 | 16.77 | 16.39 | 16.56 | 16.56 | -0.15 (-0.90%) | 8,260,962 |
| 31 Oct 2023 | CNY | 16.66 | 16.86 | 16.53 | 16.71 | 16.71 | +0.09 (+0.54%) | 9,751,487 |
| 30 Oct 2023 | CNY | 16.33 | 16.74 | 16.3 | 16.62 | 16.62 | +0.16 (+0.97%) | 14,893,163 |
| 27 Oct 2023 | CNY | 15.67 | 16.5 | 15.67 | 16.46 | 16.46 | +0.71 (+4.51%) | 16,101,174 |
| 26 Oct 2023 | CNY | 15.81 | 15.91 | 15.62 | 15.75 | 15.75 | -0.19 (-1.19%) | 7,703,080 |
| 25 Oct 2023 | CNY | 15.79 | 16.22 | 15.78 | 15.94 | 15.94 | +0.2 (+1.27%) | 9,762,445 |
| 24 Oct 2023 | CNY | 15.54 | 15.8 | 15.5 | 15.74 | 15.74 | +0.31 (+2.01%) | 11,685,787 |
| 23 Oct 2023 | CNY | 15.85 | 15.9 | 15.34 | 15.43 | 15.43 | -0.41 (-2.59%) | 8,943,211 |
| 20 Oct 2023 | CNY | 15.87 | 16.02 | 15.81 | 15.84 | 15.84 | -0.09 (-0.56%) | 5,796,531 |
| 19 Oct 2023 | CNY | 15.85 | 16.28 | 15.78 | 15.93 | 15.93 | -0.02 (-0.13%) | 9,318,241 |
| 18 Oct 2023 | CNY | 16.24 | 16.32 | 15.95 | 15.95 | 15.95 | -0.35 (-2.15%) | 9,315,372 |
| 17 Oct 2023 | CNY | 16.41 | 16.6 | 16.12 | 16.3 | 16.3 | +0.49 (+3.10%) | 18,103,803 |
| 16 Oct 2023 | CNY | 15.99 | 16.14 | 15.76 | 15.81 | 15.81 | -0.19 (-1.19%) | 8,114,761 |
| 13 Oct 2023 | CNY | 16.05 | 16.06 | 15.84 | 16 | 16 | -0.13 (-0.81%) | 5,854,604 |
| 12 Oct 2023 | CNY | 16.08 | 16.16 | 15.94 | 16.13 | 16.13 | +0.16 (+1.00%) | 7,403,180 |
| 11 Oct 2023 | CNY | 16 | 16.15 | 15.9 | 15.97 | 15.97 | +0.01 (+0.06%) | 8,244,562 |
| 10 Oct 2023 | CNY | 16.26 | 16.32 | 15.92 | 15.96 | 15.96 | -0.16 (-0.99%) | 11,588,806 |
| 9 Oct 2023 | CNY | 17.19 | 17.19 | 16.12 | 16.12 | 16.12 | -1.11 (-6.44%) | 23,256,472 |
| 28 Sep 2023 | CNY | 17.28 | 17.44 | 17.02 | 17.23 | 17.23 | 0.0 (0.0%) | 12,281,899 |
| 27 Sep 2023 | CNY | 17.28 | 17.51 | 17.2 | 17.23 | 17.23 | -0.08 (-0.46%) | 8,609,535 |
| 26 Sep 2023 | CNY | 17.3 | 17.48 | 17.2 | 17.31 | 17.31 | +0.05 (+0.29%) | 9,045,336 |
| 25 Sep 2023 | CNY | 17.5 | 17.51 | 17.17 | 17.26 | 17.26 | -0.28 (-1.60%) | 8,907,851 |
| 22 Sep 2023 | CNY | 17.47 | 17.54 | 17.25 | 17.54 | 17.54 | +0.11 (+0.63%) | 12,861,488 |
| 21 Sep 2023 | CNY | 17.62 | 17.69 | 17.34 | 17.43 | 17.43 | -0.2 (-1.13%) | 7,979,208 |
| 20 Sep 2023 | CNY | 18.07 | 18.07 | 17.62 | 17.63 | 17.63 | -0.49 (-2.70%) | 10,334,000 |
