| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 17.7 | 17.71 | 17.06 | 17.25 | 17.25 | -0.54 (-3.04%) | 2,861,159 |
| 15 Nov 2023 | CNY | 17.73 | 18.02 | 17.39 | 17.79 | 17.79 | +0.06 (+0.34%) | 4,288,024 |
| 14 Nov 2023 | CNY | 17.35 | 17.83 | 17.15 | 17.73 | 17.73 | +0.38 (+2.19%) | 2,844,136 |
| 13 Nov 2023 | CNY | 17.85 | 17.85 | 17.1 | 17.35 | 17.35 | -0.52 (-2.91%) | 4,247,080 |
| 10 Nov 2023 | CNY | 17.2 | 18.06 | 17.08 | 17.87 | 17.87 | +0.65 (+3.77%) | 4,761,096 |
| 9 Nov 2023 | CNY | 16.78 | 17.35 | 16.75 | 17.22 | 17.22 | +0.44 (+2.62%) | 3,276,980 |
| 8 Nov 2023 | CNY | 17.04 | 17.1 | 16.65 | 16.78 | 16.78 | -0.31 (-1.81%) | 1,670,120 |
| 7 Nov 2023 | CNY | 17.2 | 17.26 | 17.05 | 17.09 | 17.09 | -0.14 (-0.81%) | 1,479,200 |
| 6 Nov 2023 | CNY | 17.04 | 17.38 | 17.01 | 17.23 | 17.23 | +0.21 (+1.23%) | 2,804,356 |
| 3 Nov 2023 | CNY | 17.25 | 17.77 | 17.01 | 17.02 | 17.02 | -0.34 (-1.96%) | 2,483,880 |
| 2 Nov 2023 | CNY | 17.56 | 17.6 | 17.15 | 17.36 | 17.36 | +0.01 (+0.06%) | 1,853,380 |
| 1 Nov 2023 | CNY | 17.28 | 17.58 | 16.95 | 17.35 | 17.35 | +0.03 (+0.17%) | 2,171,940 |
| 31 Oct 2023 | CNY | 17.12 | 17.51 | 17.01 | 17.32 | 17.32 | +0.19 (+1.11%) | 2,651,980 |
| 30 Oct 2023 | CNY | 16.62 | 17.4 | 16.51 | 17.13 | 17.13 | +0.31 (+1.84%) | 3,183,000 |
| 27 Oct 2023 | CNY | 16.23 | 16.94 | 16.15 | 16.82 | 16.82 | +0.5 (+3.06%) | 4,210,900 |
| 26 Oct 2023 | CNY | 16.2 | 16.42 | 16 | 16.32 | 16.32 | +0.17 (+1.05%) | 2,167,114 |
| 25 Oct 2023 | CNY | 16.1 | 16.25 | 15.98 | 16.15 | 16.15 | +0.04 (+0.25%) | 1,842,060 |
| 24 Oct 2023 | CNY | 15.92 | 16.15 | 15.82 | 16.11 | 16.11 | +0.19 (+1.19%) | 1,533,274 |
| 23 Oct 2023 | CNY | 15.95 | 16.08 | 15.72 | 15.92 | 15.92 | +0.11 (+0.70%) | 1,830,900 |
| 20 Oct 2023 | CNY | 15.9 | 15.9 | 15.5 | 15.81 | 15.81 | -0.11 (-0.69%) | 1,707,680 |
| 19 Oct 2023 | CNY | 15.92 | 16 | 15.61 | 15.92 | 15.92 | +0.01 (+0.06%) | 1,489,062 |
| 18 Oct 2023 | CNY | 16.14 | 16.23 | 15.91 | 15.91 | 15.91 | -0.31 (-1.91%) | 1,714,442 |
| 17 Oct 2023 | CNY | 16.38 | 16.55 | 16.14 | 16.22 | 16.22 | -0.2 (-1.22%) | 2,865,299 |
| 16 Oct 2023 | CNY | 16.01 | 16.49 | 15.68 | 16.42 | 16.42 | +0.29 (+1.80%) | 4,645,855 |
| 13 Oct 2023 | CNY | 15.7 | 16.18 | 15.29 | 16.13 | 16.13 | +0.39 (+2.48%) | 3,291,687 |
| 12 Oct 2023 | CNY | 15.65 | 15.93 | 15.6 | 15.74 | 15.74 | +0.08 (+0.51%) | 2,022,256 |
| 11 Oct 2023 | CNY | 16.04 | 16.15 | 15.5 | 15.66 | 15.66 | -0.34 (-2.13%) | 4,626,394 |
| 10 Oct 2023 | CNY | 14.96 | 16 | 14.76 | 16 | 16 | +1.04 (+6.95%) | 5,627,220 |
| 9 Oct 2023 | CNY | 14.92 | 15.27 | 14.55 | 14.96 | 14.96 | -0.04 (-0.27%) | 3,990,780 |
| 28 Sep 2023 | CNY | 14.89 | 15.15 | 14.7 | 15 | 15 | +0.08 (+0.54%) | 3,156,347 |
