| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 18.19 | 18.19 | 17.62 | 17.77 | 17.77 | -0.22 (-1.22%) | 9,986,609 |
| 14 Nov 2023 | CNY | 18 | 18.11 | 17.83 | 17.99 | 17.99 | +0.01 (+0.06%) | 7,129,940 |
| 13 Nov 2023 | CNY | 18.25 | 18.3 | 17.86 | 17.98 | 17.98 | -0.16 (-0.88%) | 9,640,892 |
| 10 Nov 2023 | CNY | 18.16 | 18.53 | 18 | 18.14 | 18.14 | -0.21 (-1.14%) | 13,467,013 |
| 9 Nov 2023 | CNY | 18.58 | 18.95 | 18.17 | 18.35 | 18.35 | -0.21 (-1.13%) | 20,701,131 |
| 8 Nov 2023 | CNY | 18.5 | 18.98 | 17.9 | 18.56 | 18.56 | +0.07 (+0.38%) | 25,339,509 |
| 7 Nov 2023 | CNY | 17.72 | 18.82 | 17.41 | 18.49 | 18.49 | +0.91 (+5.18%) | 22,894,858 |
| 6 Nov 2023 | CNY | 17 | 18.17 | 17 | 17.58 | 17.58 | +0.89 (+5.33%) | 17,738,436 |
| 3 Nov 2023 | CNY | 16.26 | 16.76 | 16.24 | 16.69 | 16.69 | +0.43 (+2.64%) | 6,013,967 |
| 2 Nov 2023 | CNY | 16.66 | 16.7 | 16.24 | 16.26 | 16.26 | -0.28 (-1.69%) | 4,894,269 |
| 1 Nov 2023 | CNY | 16.52 | 16.79 | 16.44 | 16.54 | 16.54 | -0.06 (-0.36%) | 3,659,533 |
| 31 Oct 2023 | CNY | 16.76 | 16.86 | 16.48 | 16.6 | 16.6 | -0.21 (-1.25%) | 6,161,739 |
| 30 Oct 2023 | CNY | 16.28 | 16.9 | 16.1 | 16.81 | 16.81 | +0.77 (+4.80%) | 12,206,838 |
| 27 Oct 2023 | CNY | 15.55 | 16.18 | 15.37 | 16.04 | 16.04 | +0.48 (+3.08%) | 6,617,691 |
| 26 Oct 2023 | CNY | 15.59 | 15.6 | 15.34 | 15.56 | 15.56 | -0.03 (-0.19%) | 3,799,609 |
| 25 Oct 2023 | CNY | 15.66 | 15.78 | 15.47 | 15.59 | 15.59 | 0.0 (0.0%) | 4,196,635 |
| 24 Oct 2023 | CNY | 15.12 | 15.66 | 15.01 | 15.59 | 15.59 | +0.51 (+3.38%) | 4,966,880 |
| 23 Oct 2023 | CNY | 15.23 | 15.58 | 14.98 | 15.08 | 15.08 | -0.38 (-2.46%) | 3,742,415 |
| 20 Oct 2023 | CNY | 15.77 | 16.08 | 15.44 | 15.46 | 15.46 | -0.51 (-3.19%) | 5,071,889 |
| 19 Oct 2023 | CNY | 15.61 | 16.36 | 15.59 | 15.97 | 15.97 | +0.26 (+1.65%) | 7,180,294 |
| 18 Oct 2023 | CNY | 16.02 | 16.25 | 15.7 | 15.71 | 15.71 | -0.39 (-2.42%) | 4,861,762 |
| 17 Oct 2023 | CNY | 16.04 | 16.26 | 15.99 | 16.1 | 16.1 | +0.14 (+0.88%) | 4,567,805 |
| 16 Oct 2023 | CNY | 16.55 | 16.64 | 15.88 | 15.96 | 15.96 | -0.68 (-4.09%) | 8,108,351 |
| 13 Oct 2023 | CNY | 16.42 | 16.68 | 16.36 | 16.64 | 16.64 | +0.12 (+0.73%) | 5,745,730 |
| 12 Oct 2023 | CNY | 16.66 | 16.73 | 16.29 | 16.52 | 16.52 | -0.14 (-0.84%) | 7,055,279 |
| 11 Oct 2023 | CNY | 16.53 | 16.89 | 16.46 | 16.66 | 16.66 | +0.16 (+0.97%) | 7,447,939 |
| 10 Oct 2023 | CNY | 16.44 | 16.77 | 16.43 | 16.5 | 16.5 | +0.08 (+0.49%) | 6,172,874 |
| 9 Oct 2023 | CNY | 16.35 | 16.62 | 16.32 | 16.42 | 16.42 | 0.0 (0.0%) | 4,529,598 |
| 28 Sep 2023 | CNY | 16.18 | 16.5 | 16.1 | 16.42 | 16.42 | +0.32 (+1.99%) | 6,139,998 |
| 27 Sep 2023 | CNY | 16.11 | 16.35 | 16.06 | 16.1 | 16.1 | -0.15 (-0.92%) | 4,468,942 |
