| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 16.68 | 16.71 | 16.07 | 16.09 | 16.09 | -0.6 (-3.59%) | 4,258,265 |
| 16 Nov 2023 | CNY | 17 | 17.04 | 16.6 | 16.69 | 16.69 | -0.29 (-1.71%) | 1,561,700 |
| 15 Nov 2023 | CNY | 17.1 | 17.25 | 16.97 | 16.98 | 16.98 | +0.01 (+0.06%) | 2,041,560 |
| 14 Nov 2023 | CNY | 16.85 | 17.19 | 16.7 | 16.97 | 16.97 | +0.16 (+0.95%) | 2,177,376 |
| 13 Nov 2023 | CNY | 16.62 | 16.81 | 16.46 | 16.81 | 16.81 | +0.27 (+1.63%) | 1,396,572 |
| 10 Nov 2023 | CNY | 16.61 | 16.75 | 16.38 | 16.54 | 16.54 | -0.1 (-0.60%) | 927,152 |
| 9 Nov 2023 | CNY | 16.6 | 16.9 | 16.56 | 16.64 | 16.64 | +0.02 (+0.12%) | 2,252,620 |
| 8 Nov 2023 | CNY | 16.5 | 16.64 | 16.4 | 16.62 | 16.62 | +0.09 (+0.54%) | 1,763,780 |
| 7 Nov 2023 | CNY | 16.88 | 16.88 | 16.32 | 16.53 | 16.53 | -0.36 (-2.13%) | 2,047,070 |
| 6 Nov 2023 | CNY | 16.45 | 16.9 | 16.43 | 16.89 | 16.89 | +0.45 (+2.74%) | 1,928,160 |
| 3 Nov 2023 | CNY | 16.2 | 16.54 | 16.11 | 16.44 | 16.44 | +0.22 (+1.36%) | 1,465,822 |
| 2 Nov 2023 | CNY | 16.5 | 16.5 | 16.02 | 16.22 | 16.22 | -0.2 (-1.22%) | 2,052,961 |
| 1 Nov 2023 | CNY | 16.67 | 16.69 | 16.36 | 16.42 | 16.42 | -0.28 (-1.68%) | 1,361,200 |
| 31 Oct 2023 | CNY | 16.9 | 17 | 16.38 | 16.7 | 16.7 | -0.32 (-1.88%) | 1,966,000 |
| 30 Oct 2023 | CNY | 17 | 17.09 | 16.72 | 17.02 | 17.02 | -0.02 (-0.12%) | 1,194,000 |
| 27 Oct 2023 | CNY | 16.55 | 17.1 | 16.2 | 17.04 | 17.04 | +0.32 (+1.91%) | 1,719,220 |
| 26 Oct 2023 | CNY | 17.32 | 17.32 | 16.61 | 16.72 | 16.72 | -0.45 (-2.62%) | 1,617,610 |
| 25 Oct 2023 | CNY | 17.28 | 17.47 | 17 | 17.17 | 17.17 | +0.38 (+2.26%) | 1,770,923 |
| 24 Oct 2023 | CNY | 16.51 | 16.9 | 16.39 | 16.79 | 16.79 | +0.44 (+2.69%) | 2,220,031 |
| 23 Oct 2023 | CNY | 17.08 | 17.12 | 16.25 | 16.35 | 16.35 | -0.78 (-4.55%) | 1,853,460 |
| 20 Oct 2023 | CNY | 17.09 | 17.45 | 17 | 17.13 | 17.13 | 0.0 (0.0%) | 1,279,260 |
| 19 Oct 2023 | CNY | 17.06 | 17.45 | 17.06 | 17.13 | 17.13 | -0.06 (-0.35%) | 1,045,249 |
| 18 Oct 2023 | CNY | 17.35 | 17.43 | 17 | 17.19 | 17.19 | -0.24 (-1.38%) | 1,324,889 |
| 17 Oct 2023 | CNY | 17.8 | 17.8 | 17.19 | 17.43 | 17.43 | -0.27 (-1.53%) | 1,906,563 |
| 16 Oct 2023 | CNY | 18.07 | 18.07 | 17.62 | 17.7 | 17.7 | -0.37 (-2.05%) | 1,324,960 |
| 13 Oct 2023 | CNY | 18.28 | 18.28 | 18 | 18.07 | 18.07 | -0.23 (-1.26%) | 717,360 |
| 12 Oct 2023 | CNY | 18.42 | 18.49 | 18.14 | 18.3 | 18.3 | -0.02 (-0.11%) | 1,055,880 |
| 11 Oct 2023 | CNY | 18.44 | 18.62 | 18.31 | 18.32 | 18.32 | -0.06 (-0.33%) | 1,167,300 |
| 10 Oct 2023 | CNY | 18.78 | 18.78 | 18.29 | 18.38 | 18.38 | -0.19 (-1.02%) | 1,100,520 |
| 9 Oct 2023 | CNY | 18.63 | 18.75 | 18.47 | 18.57 | 18.57 | -0.13 (-0.70%) | 1,173,300 |
