| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 16.55 | 16.67 | 16.36 | 16.43 | 16.43 | -0.16 (-0.96%) | 1,854,042 |
| 20 Nov 2023 | CNY | 16.48 | 16.66 | 16.39 | 16.59 | 16.59 | +0.09 (+0.55%) | 2,342,491 |
| 17 Nov 2023 | CNY | 16.26 | 16.55 | 16.18 | 16.5 | 16.5 | +0.34 (+2.10%) | 2,875,500 |
| 16 Nov 2023 | CNY | 16.22 | 16.39 | 16.1 | 16.16 | 16.16 | -0.12 (-0.74%) | 1,800,600 |
| 15 Nov 2023 | CNY | 16.18 | 16.35 | 16.17 | 16.28 | 16.28 | +0.16 (+0.99%) | 1,696,401 |
| 14 Nov 2023 | CNY | 16.29 | 16.3 | 16.07 | 16.12 | 16.12 | -0.11 (-0.68%) | 1,925,800 |
| 13 Nov 2023 | CNY | 16.14 | 16.25 | 16.07 | 16.23 | 16.23 | +0.16 (+1.00%) | 2,294,668 |
| 10 Nov 2023 | CNY | 15.98 | 16.1 | 15.81 | 16.07 | 16.07 | +0.15 (+0.94%) | 2,258,179 |
| 9 Nov 2023 | CNY | 15.88 | 16.08 | 15.8 | 15.92 | 15.92 | +0.04 (+0.25%) | 1,739,900 |
| 8 Nov 2023 | CNY | 15.97 | 16.01 | 15.8 | 15.88 | 15.88 | -0.13 (-0.81%) | 1,542,101 |
| 7 Nov 2023 | CNY | 15.96 | 16.05 | 15.85 | 16.01 | 16.01 | +0.02 (+0.13%) | 1,866,621 |
| 6 Nov 2023 | CNY | 16.04 | 16.17 | 15.92 | 15.99 | 15.99 | +0.08 (+0.50%) | 2,123,403 |
| 3 Nov 2023 | CNY | 15.88 | 16.06 | 15.72 | 15.91 | 15.91 | +0.17 (+1.08%) | 2,122,032 |
| 2 Nov 2023 | CNY | 15.98 | 16.02 | 15.73 | 15.74 | 15.74 | -0.24 (-1.50%) | 1,999,301 |
| 1 Nov 2023 | CNY | 15.88 | 16.02 | 15.73 | 15.98 | 15.98 | +0.24 (+1.52%) | 2,384,480 |
| 31 Oct 2023 | CNY | 15.74 | 15.95 | 15.66 | 15.74 | 15.74 | -0.03 (-0.19%) | 1,923,961 |
| 30 Oct 2023 | CNY | 15.61 | 15.86 | 15.52 | 15.77 | 15.77 | +0.11 (+0.70%) | 2,399,251 |
| 27 Oct 2023 | CNY | 15.36 | 15.73 | 15.35 | 15.66 | 15.66 | +0.14 (+0.90%) | 2,498,401 |
| 26 Oct 2023 | CNY | 15.33 | 15.57 | 15.17 | 15.52 | 15.52 | +0.26 (+1.70%) | 2,864,633 |
| 25 Oct 2023 | CNY | 15.09 | 15.35 | 14.96 | 15.26 | 15.26 | +0.19 (+1.26%) | 1,430,533 |
| 24 Oct 2023 | CNY | 14.62 | 15.1 | 14.5 | 15.07 | 15.07 | +0.59 (+4.07%) | 2,680,180 |
| 23 Oct 2023 | CNY | 14.99 | 15.15 | 14.42 | 14.48 | 14.48 | -0.55 (-3.66%) | 2,267,600 |
| 20 Oct 2023 | CNY | 14.98 | 15.29 | 14.93 | 15.03 | 15.03 | +0.01 (+0.07%) | 1,360,900 |
| 19 Oct 2023 | CNY | 14.93 | 15.33 | 14.86 | 15.02 | 15.02 | +0.05 (+0.33%) | 1,600,100 |
| 18 Oct 2023 | CNY | 15.23 | 15.34 | 14.93 | 14.97 | 14.97 | -0.34 (-2.22%) | 1,475,327 |
| 17 Oct 2023 | CNY | 15.44 | 15.47 | 15.19 | 15.31 | 15.31 | -0.05 (-0.33%) | 1,171,800 |
| 16 Oct 2023 | CNY | 15.26 | 15.47 | 15.17 | 15.36 | 15.36 | +0.07 (+0.46%) | 2,577,063 |
| 13 Oct 2023 | CNY | 15.58 | 15.64 | 15.25 | 15.29 | 15.29 | -0.35 (-2.24%) | 1,861,700 |
| 12 Oct 2023 | CNY | 15.38 | 15.68 | 15.31 | 15.64 | 15.64 | +0.28 (+1.82%) | 1,791,501 |
| 11 Oct 2023 | CNY | 15.4 | 15.49 | 15.29 | 15.36 | 15.36 | +0.04 (+0.26%) | 1,827,200 |
