| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 16.41 | 16.79 | 16.23 | 16.76 | 16.76 | +0.29 (+1.76%) | 2,479,420 |
| 16 Nov 2023 | CNY | 16.57 | 16.64 | 16.41 | 16.47 | 16.47 | -0.04 (-0.24%) | 1,654,538 |
| 15 Nov 2023 | CNY | 16.52 | 16.58 | 16.4 | 16.51 | 16.51 | +0.06 (+0.36%) | 1,574,640 |
| 14 Nov 2023 | CNY | 16.47 | 16.63 | 16.3 | 16.45 | 16.45 | -0.02 (-0.12%) | 1,870,080 |
| 13 Nov 2023 | CNY | 16.3 | 16.55 | 16.15 | 16.47 | 16.47 | +0.27 (+1.67%) | 3,379,640 |
| 10 Nov 2023 | CNY | 15.9 | 16.27 | 15.85 | 16.2 | 16.2 | +0.19 (+1.19%) | 2,296,440 |
| 9 Nov 2023 | CNY | 16.02 | 16.18 | 15.83 | 16.01 | 16.01 | 0.0 (0.0%) | 1,806,560 |
| 8 Nov 2023 | CNY | 16.05 | 16.08 | 15.85 | 16.01 | 16.01 | -0.1 (-0.62%) | 2,315,040 |
| 7 Nov 2023 | CNY | 15.89 | 16.15 | 15.81 | 16.11 | 16.11 | +0.21 (+1.32%) | 2,848,340 |
| 6 Nov 2023 | CNY | 15.68 | 15.93 | 15.58 | 15.9 | 15.9 | +0.36 (+2.32%) | 3,040,460 |
| 3 Nov 2023 | CNY | 15.5 | 15.71 | 15.39 | 15.54 | 15.54 | +0.21 (+1.37%) | 2,928,472 |
| 2 Nov 2023 | CNY | 15.5 | 15.6 | 15.33 | 15.33 | 15.33 | -0.13 (-0.84%) | 2,727,270 |
| 1 Nov 2023 | CNY | 15.31 | 15.52 | 15.23 | 15.46 | 15.46 | +0.18 (+1.18%) | 2,568,222 |
| 31 Oct 2023 | CNY | 15.24 | 15.48 | 15.2 | 15.28 | 15.28 | -0.18 (-1.16%) | 3,054,300 |
| 30 Oct 2023 | CNY | 15.25 | 15.7 | 15.07 | 15.46 | 15.46 | +0.21 (+1.38%) | 4,853,425 |
| 27 Oct 2023 | CNY | 15.07 | 15.37 | 14.91 | 15.25 | 15.25 | -0.2 (-1.29%) | 5,818,678 |
| 26 Oct 2023 | CNY | 14.97 | 15.85 | 14.97 | 15.45 | 15.45 | +0.27 (+1.78%) | 4,453,598 |
| 25 Oct 2023 | CNY | 14.8 | 15.45 | 14.8 | 15.18 | 15.18 | +0.71 (+4.91%) | 3,706,449 |
| 24 Oct 2023 | CNY | 14.3 | 14.56 | 14.13 | 14.47 | 14.47 | +0.27 (+1.90%) | 1,982,520 |
| 23 Oct 2023 | CNY | 14.68 | 14.69 | 14.1 | 14.2 | 14.2 | -0.47 (-3.20%) | 2,178,940 |
| 20 Oct 2023 | CNY | 14.56 | 14.94 | 14.52 | 14.67 | 14.67 | +0.01 (+0.07%) | 1,921,344 |
| 19 Oct 2023 | CNY | 14.69 | 14.9 | 14.6 | 14.66 | 14.66 | -0.03 (-0.20%) | 1,722,381 |
| 18 Oct 2023 | CNY | 14.8 | 14.85 | 14.61 | 14.69 | 14.69 | -0.19 (-1.28%) | 1,617,281 |
| 17 Oct 2023 | CNY | 15 | 15.09 | 14.76 | 14.88 | 14.88 | -0.14 (-0.93%) | 2,258,940 |
| 16 Oct 2023 | CNY | 15.29 | 15.36 | 14.9 | 15.02 | 15.02 | -0.19 (-1.25%) | 2,820,780 |
| 13 Oct 2023 | CNY | 15.44 | 15.56 | 15.19 | 15.21 | 15.21 | -0.3 (-1.93%) | 2,580,360 |
| 12 Oct 2023 | CNY | 15.57 | 15.63 | 15.32 | 15.51 | 15.51 | 0.0 (0.0%) | 2,131,860 |
| 11 Oct 2023 | CNY | 15.78 | 15.81 | 15.48 | 15.51 | 15.51 | -0.19 (-1.21%) | 2,638,120 |
| 10 Oct 2023 | CNY | 15.81 | 15.95 | 15.6 | 15.7 | 15.7 | -0.12 (-0.76%) | 1,827,340 |
| 9 Oct 2023 | CNY | 15.77 | 16.06 | 15.75 | 15.82 | 15.82 | +0.04 (+0.25%) | 2,473,940 |
