| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 16.35 | 16.41 | 16.17 | 16.35 | 16.35 | +0.08 (+0.49%) | 1,192,100 |
| 14 Nov 2023 | CNY | 16.17 | 16.41 | 16.14 | 16.27 | 16.27 | -0.06 (-0.37%) | 1,494,300 |
| 13 Nov 2023 | CNY | 16.35 | 16.48 | 16.17 | 16.33 | 16.33 | -0.02 (-0.12%) | 1,708,700 |
| 10 Nov 2023 | CNY | 16.28 | 16.52 | 16.24 | 16.35 | 16.35 | -0.02 (-0.12%) | 1,625,700 |
| 9 Nov 2023 | CNY | 16.23 | 16.59 | 16.23 | 16.37 | 16.37 | +0.13 (+0.80%) | 2,044,200 |
| 8 Nov 2023 | CNY | 16.35 | 16.52 | 16.17 | 16.24 | 16.24 | -0.2 (-1.22%) | 2,051,539 |
| 7 Nov 2023 | CNY | 16.52 | 16.62 | 16.38 | 16.44 | 16.44 | -0.15 (-0.90%) | 1,745,320 |
| 6 Nov 2023 | CNY | 16.46 | 16.64 | 16.26 | 16.59 | 16.59 | +0.15 (+0.91%) | 2,091,180 |
| 3 Nov 2023 | CNY | 16.19 | 16.6 | 16.18 | 16.44 | 16.44 | +0.31 (+1.92%) | 2,227,000 |
| 2 Nov 2023 | CNY | 15.99 | 16.5 | 15.85 | 16.13 | 16.13 | -0.01 (-0.06%) | 1,655,700 |
| 1 Nov 2023 | CNY | 16.01 | 16.25 | 15.83 | 16.14 | 16.14 | +0.09 (+0.56%) | 1,750,140 |
| 31 Oct 2023 | CNY | 16.28 | 16.5 | 15.9 | 16.05 | 16.05 | -0.28 (-1.71%) | 2,889,020 |
| 30 Oct 2023 | CNY | 15.88 | 16.61 | 15.8 | 16.33 | 16.33 | +0.45 (+2.83%) | 4,651,240 |
| 27 Oct 2023 | CNY | 15.38 | 15.89 | 15.29 | 15.88 | 15.88 | +0.49 (+3.18%) | 3,823,760 |
| 26 Oct 2023 | CNY | 15.39 | 15.45 | 15.26 | 15.39 | 15.39 | 0.0 (0.0%) | 1,375,500 |
| 25 Oct 2023 | CNY | 15.23 | 15.48 | 15.07 | 15.39 | 15.39 | +0.16 (+1.05%) | 1,605,760 |
| 24 Oct 2023 | CNY | 14.63 | 15.27 | 14.56 | 15.23 | 15.23 | +0.68 (+4.67%) | 2,185,440 |
| 23 Oct 2023 | CNY | 14.92 | 15.22 | 14.43 | 14.55 | 14.55 | -0.4 (-2.68%) | 1,507,600 |
| 20 Oct 2023 | CNY | 14.8 | 15.29 | 14.7 | 14.95 | 14.95 | +0.07 (+0.47%) | 1,404,380 |
| 19 Oct 2023 | CNY | 14.93 | 15.25 | 14.41 | 14.88 | 14.88 | -0.09 (-0.60%) | 2,300,800 |
| 18 Oct 2023 | CNY | 14.79 | 15.21 | 14.76 | 14.97 | 14.97 | +0.17 (+1.15%) | 2,347,640 |
| 17 Oct 2023 | CNY | 14.9 | 14.91 | 14.66 | 14.8 | 14.8 | -0.05 (-0.34%) | 1,365,060 |
| 16 Oct 2023 | CNY | 14.8 | 15.01 | 14.73 | 14.85 | 14.85 | -0.06 (-0.40%) | 1,426,680 |
| 13 Oct 2023 | CNY | 15.18 | 15.18 | 14.88 | 14.91 | 14.91 | -0.27 (-1.78%) | 2,368,120 |
| 12 Oct 2023 | CNY | 15.2 | 15.31 | 15.01 | 15.18 | 15.18 | -0.02 (-0.13%) | 2,492,080 |
| 11 Oct 2023 | CNY | 15.43 | 15.5 | 15.17 | 15.2 | 15.2 | -0.25 (-1.62%) | 1,501,560 |
| 10 Oct 2023 | CNY | 15.48 | 15.65 | 15.31 | 15.45 | 15.45 | +0.05 (+0.32%) | 1,606,940 |
| 9 Oct 2023 | CNY | 15.48 | 15.68 | 15.3 | 15.4 | 15.4 | -0.02 (-0.13%) | 2,309,080 |
| 28 Sep 2023 | CNY | 15.22 | 15.48 | 15.17 | 15.42 | 15.42 | +0.2 (+1.31%) | 1,946,810 |
| 27 Sep 2023 | CNY | 15.2 | 15.34 | 15.11 | 15.22 | 15.22 | +0.02 (+0.13%) | 1,526,170 |
