| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 16.32 | 16.4 | 16.17 | 16.3 | 16.3 | +0.01 (+0.06%) | 1,167,340 |
| 14 Nov 2023 | CNY | 16.21 | 16.38 | 16.1 | 16.29 | 16.29 | +0.02 (+0.12%) | 963,300 |
| 13 Nov 2023 | CNY | 16.19 | 16.28 | 16.15 | 16.27 | 16.27 | +0.08 (+0.49%) | 1,063,400 |
| 10 Nov 2023 | CNY | 16.06 | 16.22 | 16 | 16.19 | 16.19 | +0.07 (+0.43%) | 815,700 |
| 9 Nov 2023 | CNY | 16.1 | 16.28 | 16.07 | 16.12 | 16.12 | -0.02 (-0.12%) | 960,300 |
| 8 Nov 2023 | CNY | 16.05 | 16.25 | 16.04 | 16.14 | 16.14 | +0.04 (+0.25%) | 964,216 |
| 7 Nov 2023 | CNY | 16.1 | 16.17 | 15.93 | 16.1 | 16.1 | +0.03 (+0.19%) | 972,900 |
| 6 Nov 2023 | CNY | 15.94 | 16.1 | 15.81 | 16.07 | 16.07 | +0.23 (+1.45%) | 1,245,060 |
| 3 Nov 2023 | CNY | 15.81 | 15.98 | 15.78 | 15.84 | 15.84 | +0.01 (+0.06%) | 1,096,623 |
| 2 Nov 2023 | CNY | 15.82 | 15.96 | 15.8 | 15.83 | 15.83 | -0.09 (-0.57%) | 1,076,000 |
| 1 Nov 2023 | CNY | 15.77 | 15.98 | 15.65 | 15.92 | 15.92 | +0.14 (+0.89%) | 1,490,660 |
| 31 Oct 2023 | CNY | 15.81 | 15.93 | 15.65 | 15.78 | 15.78 | -0.02 (-0.13%) | 1,838,412 |
| 30 Oct 2023 | CNY | 15.81 | 16 | 15.73 | 15.8 | 15.8 | -0.02 (-0.13%) | 1,469,120 |
| 27 Oct 2023 | CNY | 15.7 | 15.96 | 15.52 | 15.82 | 15.82 | +0.16 (+1.02%) | 1,395,972 |
| 26 Oct 2023 | CNY | 15.53 | 15.72 | 15.42 | 15.66 | 15.66 | +0.1 (+0.64%) | 1,625,200 |
| 25 Oct 2023 | CNY | 15.38 | 15.66 | 15.37 | 15.56 | 15.56 | +0.28 (+1.83%) | 1,275,600 |
| 24 Oct 2023 | CNY | 14.68 | 15.35 | 14.68 | 15.28 | 15.28 | +0.63 (+4.30%) | 1,662,500 |
| 23 Oct 2023 | CNY | 14.97 | 15.11 | 14.56 | 14.65 | 14.65 | -0.42 (-2.79%) | 1,276,000 |
| 20 Oct 2023 | CNY | 15.18 | 15.28 | 15.03 | 15.07 | 15.07 | -0.12 (-0.79%) | 930,420 |
| 19 Oct 2023 | CNY | 15.19 | 15.49 | 15.09 | 15.19 | 15.19 | -0.02 (-0.13%) | 1,107,172 |
| 18 Oct 2023 | CNY | 15.49 | 15.49 | 15.19 | 15.21 | 15.21 | -0.26 (-1.68%) | 1,001,172 |
| 17 Oct 2023 | CNY | 15.53 | 15.69 | 15.4 | 15.47 | 15.47 | -0.04 (-0.26%) | 952,300 |
| 16 Oct 2023 | CNY | 15.56 | 15.63 | 15.31 | 15.51 | 15.51 | -0.09 (-0.58%) | 1,198,200 |
| 13 Oct 2023 | CNY | 15.89 | 15.89 | 15.46 | 15.6 | 15.6 | -0.2 (-1.27%) | 1,150,000 |
| 12 Oct 2023 | CNY | 15.85 | 15.98 | 15.73 | 15.8 | 15.8 | -0.05 (-0.32%) | 887,960 |
| 11 Oct 2023 | CNY | 15.71 | 15.92 | 15.63 | 15.85 | 15.85 | +0.15 (+0.96%) | 935,500 |
| 10 Oct 2023 | CNY | 15.87 | 15.99 | 15.66 | 15.7 | 15.7 | -0.17 (-1.07%) | 1,104,900 |
| 9 Oct 2023 | CNY | 16.21 | 16.28 | 15.81 | 15.87 | 15.87 | -0.39 (-2.40%) | 1,598,060 |
| 28 Sep 2023 | CNY | 16.17 | 16.28 | 16.02 | 16.26 | 16.26 | +0.15 (+0.93%) | 1,052,840 |
| 27 Sep 2023 | CNY | 15.85 | 16.21 | 15.81 | 16.11 | 16.11 | +0.09 (+0.56%) | 845,560 |
