| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 16.81 | 16.93 | 16.62 | 16.87 | 16.87 | -0.02 (-0.12%) | 5,146,600 |
| 6 Nov 2023 | CNY | 16.73 | 16.89 | 16.58 | 16.89 | 16.89 | +0.17 (+1.02%) | 6,153,400 |
| 3 Nov 2023 | CNY | 16.84 | 16.95 | 16.63 | 16.72 | 16.72 | -0.09 (-0.54%) | 6,874,650 |
| 2 Nov 2023 | CNY | 17.57 | 17.66 | 16.75 | 16.81 | 16.81 | -0.45 (-2.61%) | 7,739,900 |
| 1 Nov 2023 | CNY | 17.5 | 18.2 | 16.76 | 17.26 | 17.26 | +0.33 (+1.95%) | 14,924,097 |
| 31 Oct 2023 | CNY | 17.2 | 17.34 | 16.81 | 16.93 | 16.93 | -0.38 (-2.20%) | 6,587,850 |
| 30 Oct 2023 | CNY | 17.12 | 17.57 | 16.95 | 17.31 | 17.31 | +0.19 (+1.11%) | 10,214,467 |
| 27 Oct 2023 | CNY | 16.95 | 17.47 | 16.7 | 17.12 | 17.12 | +0.65 (+3.95%) | 12,166,550 |
| 26 Oct 2023 | CNY | 16.87 | 17 | 16.41 | 16.47 | 16.47 | -0.43 (-2.54%) | 8,573,700 |
| 25 Oct 2023 | CNY | 16.19 | 17.27 | 16.1 | 16.9 | 16.9 | +0.82 (+5.10%) | 16,175,500 |
| 24 Oct 2023 | CNY | 14.62 | 16.08 | 14.62 | 16.08 | 16.08 | +1.46 (+9.99%) | 9,620,450 |
| 23 Oct 2023 | CNY | 15.5 | 15.5 | 14.49 | 14.62 | 14.62 | -0.89 (-5.74%) | 7,065,496 |
| 20 Oct 2023 | CNY | 15.48 | 15.72 | 15.31 | 15.51 | 15.51 | +0.03 (+0.19%) | 4,960,297 |
| 19 Oct 2023 | CNY | 16.11 | 16.12 | 15.15 | 15.48 | 15.48 | -0.79 (-4.86%) | 9,475,396 |
| 18 Oct 2023 | CNY | 16.66 | 17.07 | 16.16 | 16.27 | 16.27 | -0.51 (-3.04%) | 8,358,100 |
| 17 Oct 2023 | CNY | 16.96 | 16.97 | 16.42 | 16.78 | 16.78 | -0.5 (-2.89%) | 10,296,797 |
| 16 Oct 2023 | CNY | 16.5 | 17.35 | 16.5 | 17.28 | 17.28 | +0.81 (+4.92%) | 15,707,300 |
| 13 Oct 2023 | CNY | 15.94 | 16.9 | 15.87 | 16.47 | 16.47 | +0.53 (+3.32%) | 11,830,399 |
| 12 Oct 2023 | CNY | 15.89 | 15.98 | 15.68 | 15.94 | 15.94 | +0.03 (+0.19%) | 4,372,600 |
| 11 Oct 2023 | CNY | 16.12 | 16.14 | 15.79 | 15.91 | 15.91 | -0.25 (-1.55%) | 5,939,800 |
| 10 Oct 2023 | CNY | 16.5 | 16.86 | 16.07 | 16.16 | 16.16 | -0.21 (-1.28%) | 8,130,200 |
| 9 Oct 2023 | CNY | 16.6 | 16.69 | 16.27 | 16.37 | 16.37 | -0.25 (-1.50%) | 7,048,400 |
| 28 Sep 2023 | CNY | 16.5 | 16.74 | 16.33 | 16.62 | 16.62 | +0.24 (+1.47%) | 9,732,400 |
| 27 Sep 2023 | CNY | 16 | 16.49 | 15.94 | 16.38 | 16.38 | +0.38 (+2.38%) | 9,942,300 |
| 26 Sep 2023 | CNY | 15.7 | 16.2 | 15.57 | 16 | 16 | +0.23 (+1.46%) | 8,366,900 |
| 25 Sep 2023 | CNY | 15.46 | 16.28 | 15.4 | 15.77 | 15.77 | +0.16 (+1.02%) | 6,388,300 |
| 22 Sep 2023 | CNY | 15.8 | 15.88 | 15.23 | 15.61 | 15.61 | -0.2 (-1.27%) | 7,493,800 |
| 21 Sep 2023 | CNY | 16.15 | 16.28 | 15.69 | 15.81 | 15.81 | -0.45 (-2.77%) | 7,982,998 |
| 20 Sep 2023 | CNY | 16.11 | 16.35 | 16.05 | 16.26 | 16.26 | -0.14 (-0.85%) | 8,126,397 |
| 19 Sep 2023 | CNY | 15.8 | 16.46 | 15.73 | 16.4 | 16.4 | +0.63 (+3.99%) | 13,816,196 |
