| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 16.85 | 17.09 | 16.85 | 16.88 | 16.88 | -0.05 (-0.30%) | 978,327 |
| 8 Nov 2023 | CNY | 17.01 | 17.01 | 16.8 | 16.93 | 16.93 | -0.05 (-0.29%) | 852,900 |
| 7 Nov 2023 | CNY | 16.76 | 17.04 | 16.61 | 16.98 | 16.98 | +0.22 (+1.31%) | 1,437,746 |
| 6 Nov 2023 | CNY | 16.73 | 16.82 | 16.62 | 16.76 | 16.76 | +0.03 (+0.18%) | 1,090,600 |
| 3 Nov 2023 | CNY | 16.54 | 16.81 | 16.54 | 16.73 | 16.73 | +0.19 (+1.15%) | 1,182,158 |
| 2 Nov 2023 | CNY | 16.79 | 16.82 | 16.48 | 16.54 | 16.54 | -0.16 (-0.96%) | 1,123,700 |
| 1 Nov 2023 | CNY | 16.61 | 16.8 | 16.53 | 16.7 | 16.7 | +0.04 (+0.24%) | 842,798 |
| 31 Oct 2023 | CNY | 16.53 | 16.68 | 16.44 | 16.66 | 16.66 | +0.11 (+0.66%) | 1,034,305 |
| 30 Oct 2023 | CNY | 16.44 | 16.74 | 16.44 | 16.55 | 16.55 | -0.03 (-0.18%) | 744,700 |
| 27 Oct 2023 | CNY | 16.35 | 16.62 | 16.24 | 16.58 | 16.58 | +0.16 (+0.97%) | 995,362 |
| 26 Oct 2023 | CNY | 16.27 | 16.43 | 16.12 | 16.42 | 16.42 | +0.16 (+0.98%) | 1,004,600 |
| 25 Oct 2023 | CNY | 16.05 | 16.3 | 16.03 | 16.26 | 16.26 | +0.23 (+1.43%) | 1,041,796 |
| 24 Oct 2023 | CNY | 15.46 | 16.16 | 15.46 | 16.03 | 16.03 | +0.57 (+3.69%) | 1,713,298 |
| 23 Oct 2023 | CNY | 15.7 | 15.81 | 15.4 | 15.46 | 15.46 | -0.35 (-2.21%) | 908,498 |
| 20 Oct 2023 | CNY | 15.94 | 16.14 | 15.74 | 15.81 | 15.81 | -0.08 (-0.50%) | 828,925 |
| 19 Oct 2023 | CNY | 15.9 | 16.25 | 15.75 | 15.89 | 15.89 | -0.06 (-0.38%) | 935,723 |
| 18 Oct 2023 | CNY | 16.27 | 16.27 | 15.92 | 15.95 | 15.95 | -0.34 (-2.09%) | 1,209,453 |
| 17 Oct 2023 | CNY | 16.31 | 16.39 | 16.14 | 16.29 | 16.29 | -0.06 (-0.37%) | 1,027,423 |
| 16 Oct 2023 | CNY | 16.41 | 16.54 | 16.22 | 16.35 | 16.35 | -0.06 (-0.37%) | 771,487 |
| 13 Oct 2023 | CNY | 16.73 | 16.73 | 16.33 | 16.41 | 16.41 | -0.32 (-1.91%) | 1,165,394 |
| 12 Oct 2023 | CNY | 16.83 | 16.83 | 16.58 | 16.73 | 16.73 | -0.06 (-0.36%) | 916,100 |
| 11 Oct 2023 | CNY | 16.88 | 16.89 | 16.7 | 16.79 | 16.79 | -0.03 (-0.18%) | 888,300 |
| 10 Oct 2023 | CNY | 16.91 | 17.06 | 16.74 | 16.82 | 16.82 | -0.07 (-0.41%) | 1,052,286 |
| 9 Oct 2023 | CNY | 16.95 | 17.23 | 16.74 | 16.89 | 16.89 | -0.11 (-0.65%) | 916,280 |
| 28 Sep 2023 | CNY | 16.89 | 17.07 | 16.88 | 17 | 17 | +0.08 (+0.47%) | 824,800 |
| 27 Sep 2023 | CNY | 16.79 | 16.98 | 16.63 | 16.92 | 16.92 | +0.11 (+0.65%) | 1,105,610 |
| 26 Sep 2023 | CNY | 16.81 | 16.83 | 16.64 | 16.81 | 16.81 | 0.0 (0.0%) | 785,784 |
| 25 Sep 2023 | CNY | 16.96 | 17.05 | 16.77 | 16.81 | 16.81 | -0.15 (-0.88%) | 672,500 |
| 22 Sep 2023 | CNY | 16.63 | 17.01 | 16.49 | 16.96 | 16.96 | +0.36 (+2.17%) | 1,227,800 |
| 21 Sep 2023 | CNY | 16.8 | 16.84 | 16.57 | 16.6 | 16.6 | -0.19 (-1.13%) | 802,100 |
