| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 19 | 19.36 | 19 | 19.2 | 19.2 | +0.13 (+0.68%) | 3,223,676 |
| 14 Nov 2023 | CNY | 19.41 | 19.41 | 18.99 | 19.07 | 19.07 | -0.29 (-1.50%) | 4,723,701 |
| 13 Nov 2023 | CNY | 19.3 | 19.54 | 19.21 | 19.36 | 19.36 | +0.08 (+0.41%) | 4,355,163 |
| 10 Nov 2023 | CNY | 19.35 | 19.61 | 19.1 | 19.28 | 19.28 | -0.34 (-1.73%) | 6,151,982 |
| 9 Nov 2023 | CNY | 18.89 | 20.17 | 18.85 | 19.62 | 19.62 | +0.91 (+4.86%) | 14,697,444 |
| 8 Nov 2023 | CNY | 18.9 | 19.27 | 18.57 | 18.71 | 18.71 | -0.42 (-2.20%) | 8,149,947 |
| 7 Nov 2023 | CNY | 18.9 | 19.29 | 18.7 | 19.13 | 19.13 | +0.08 (+0.42%) | 6,612,871 |
| 6 Nov 2023 | CNY | 18.72 | 19.1 | 18.58 | 19.05 | 19.05 | +0.01 (+0.05%) | 9,433,725 |
| 3 Nov 2023 | CNY | 18.09 | 19.54 | 18.09 | 19.04 | 19.04 | +0.99 (+5.48%) | 11,794,378 |
| 2 Nov 2023 | CNY | 18.2 | 18.45 | 18.05 | 18.05 | 18.05 | -0.19 (-1.04%) | 4,598,676 |
| 1 Nov 2023 | CNY | 18.59 | 18.59 | 18.16 | 18.24 | 18.24 | -0.51 (-2.72%) | 8,423,187 |
| 31 Oct 2023 | CNY | 17.52 | 19.39 | 17.37 | 18.75 | 18.75 | +1.12 (+6.35%) | 15,222,072 |
| 30 Oct 2023 | CNY | 17.39 | 17.77 | 17.38 | 17.63 | 17.63 | -0.02 (-0.11%) | 4,533,000 |
| 27 Oct 2023 | CNY | 17.1 | 17.65 | 17.02 | 17.65 | 17.65 | +0.51 (+2.98%) | 6,533,189 |
| 26 Oct 2023 | CNY | 17.11 | 17.35 | 16.99 | 17.14 | 17.14 | -0.26 (-1.49%) | 4,931,150 |
| 25 Oct 2023 | CNY | 17.37 | 17.8 | 16.79 | 17.4 | 17.4 | +1 (+6.10%) | 10,181,227 |
| 24 Oct 2023 | CNY | 16.5 | 16.65 | 16.1 | 16.4 | 16.4 | -0.05 (-0.30%) | 4,159,406 |
| 23 Oct 2023 | CNY | 16.81 | 17.03 | 16.27 | 16.45 | 16.45 | -0.44 (-2.61%) | 4,262,243 |
| 20 Oct 2023 | CNY | 16.95 | 17.24 | 16.69 | 16.89 | 16.89 | -0.19 (-1.11%) | 3,545,004 |
| 19 Oct 2023 | CNY | 17.24 | 17.49 | 16.84 | 17.08 | 17.08 | -0.29 (-1.67%) | 4,516,670 |
| 18 Oct 2023 | CNY | 17.69 | 18.18 | 17.3 | 17.37 | 17.37 | -0.39 (-2.20%) | 5,336,294 |
| 17 Oct 2023 | CNY | 17.88 | 18.25 | 17.67 | 17.76 | 17.76 | -0.12 (-0.67%) | 5,526,287 |
| 16 Oct 2023 | CNY | 18.15 | 18.2 | 17.83 | 17.88 | 17.88 | -0.35 (-1.92%) | 4,618,700 |
| 13 Oct 2023 | CNY | 18.22 | 18.38 | 17.89 | 18.23 | 18.23 | +0.01 (+0.05%) | 8,420,953 |
| 12 Oct 2023 | CNY | 17.45 | 18.5 | 17.43 | 18.22 | 18.22 | +0.27 (+1.50%) | 14,885,928 |
| 11 Oct 2023 | CNY | 16.32 | 17.95 | 16.16 | 17.95 | 17.95 | +1.63 (+9.99%) | 13,246,080 |
| 10 Oct 2023 | CNY | 16.23 | 16.65 | 16.23 | 16.32 | 16.32 | -0.01 (-0.06%) | 3,145,498 |
| 9 Oct 2023 | CNY | 16.2 | 16.38 | 15.98 | 16.33 | 16.33 | +0.17 (+1.05%) | 3,823,500 |
| 28 Sep 2023 | CNY | 15.88 | 16.21 | 15.82 | 16.16 | 16.16 | +0.33 (+2.08%) | 2,994,700 |
| 27 Sep 2023 | CNY | 15.7 | 16.14 | 15.6 | 15.83 | 15.83 | +0.11 (+0.70%) | 2,793,700 |
