| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 17.91 | 17.91 | 17.52 | 17.65 | 17.65 | -0.24 (-1.34%) | 4,705,700 |
| 7 Nov 2023 | CNY | 17.58 | 17.96 | 17.49 | 17.89 | 17.89 | +0.27 (+1.53%) | 5,764,013 |
| 6 Nov 2023 | CNY | 17.38 | 17.75 | 17.25 | 17.62 | 17.62 | +0.37 (+2.14%) | 5,543,972 |
| 3 Nov 2023 | CNY | 17.28 | 17.31 | 17.05 | 17.25 | 17.25 | +0.05 (+0.29%) | 4,073,710 |
| 2 Nov 2023 | CNY | 17.24 | 17.44 | 17.13 | 17.2 | 17.2 | +0.04 (+0.23%) | 5,016,436 |
| 1 Nov 2023 | CNY | 16.85 | 17.36 | 16.85 | 17.16 | 17.16 | +0.2 (+1.18%) | 5,517,884 |
| 31 Oct 2023 | CNY | 17.25 | 17.85 | 16.88 | 16.96 | 16.96 | +0.09 (+0.53%) | 7,255,889 |
| 30 Oct 2023 | CNY | 17.13 | 17.13 | 16.52 | 16.87 | 16.87 | -0.15 (-0.88%) | 4,063,294 |
| 27 Oct 2023 | CNY | 17.1 | 17.17 | 16.85 | 17.02 | 17.02 | -0.01 (-0.06%) | 3,570,550 |
| 26 Oct 2023 | CNY | 16.48 | 17.09 | 16.33 | 17.03 | 17.03 | +0.39 (+2.34%) | 4,301,250 |
| 25 Oct 2023 | CNY | 16.3 | 16.75 | 16.18 | 16.64 | 16.64 | +0.49 (+3.03%) | 4,181,346 |
| 24 Oct 2023 | CNY | 15.85 | 16.2 | 15.8 | 16.15 | 16.15 | +0.38 (+2.41%) | 2,611,891 |
| 23 Oct 2023 | CNY | 16.21 | 16.33 | 15.67 | 15.77 | 15.77 | -0.53 (-3.25%) | 3,614,621 |
| 20 Oct 2023 | CNY | 16.21 | 16.72 | 16.21 | 16.3 | 16.3 | -0.07 (-0.43%) | 2,562,073 |
| 19 Oct 2023 | CNY | 16.6 | 16.63 | 16.34 | 16.37 | 16.37 | -0.36 (-2.15%) | 3,042,534 |
| 18 Oct 2023 | CNY | 16.65 | 16.98 | 16.65 | 16.73 | 16.73 | -0.06 (-0.36%) | 2,741,627 |
| 17 Oct 2023 | CNY | 17.06 | 17.14 | 16.64 | 16.79 | 16.79 | -0.29 (-1.70%) | 2,997,389 |
| 16 Oct 2023 | CNY | 17.24 | 17.31 | 17.03 | 17.08 | 17.08 | -0.16 (-0.93%) | 3,218,150 |
| 13 Oct 2023 | CNY | 17.17 | 17.5 | 17.13 | 17.24 | 17.24 | -0.03 (-0.17%) | 4,391,069 |
| 12 Oct 2023 | CNY | 17.14 | 17.31 | 16.98 | 17.27 | 17.27 | +0.21 (+1.23%) | 3,752,520 |
| 11 Oct 2023 | CNY | 17.17 | 17.19 | 16.91 | 17.06 | 17.06 | +0.01 (+0.06%) | 2,860,352 |
| 10 Oct 2023 | CNY | 17.2 | 17.21 | 16.81 | 17.05 | 17.05 | -0.09 (-0.53%) | 4,129,332 |
| 9 Oct 2023 | CNY | 16.8 | 17.2 | 16.7 | 17.14 | 17.14 | +0.41 (+2.45%) | 5,224,800 |
| 28 Sep 2023 | CNY | 16.42 | 16.83 | 16.42 | 16.73 | 16.73 | +0.32 (+1.95%) | 2,669,463 |
| 27 Sep 2023 | CNY | 16.55 | 16.77 | 16.4 | 16.41 | 16.41 | -0.21 (-1.26%) | 2,310,902 |
| 26 Sep 2023 | CNY | 16.66 | 16.73 | 16.48 | 16.62 | 16.62 | -0.11 (-0.66%) | 1,698,219 |
| 25 Sep 2023 | CNY | 16.54 | 16.92 | 16.51 | 16.73 | 16.73 | +0.16 (+0.97%) | 2,757,860 |
| 22 Sep 2023 | CNY | 16.21 | 16.59 | 16.13 | 16.57 | 16.57 | +0.32 (+1.97%) | 2,393,100 |
| 21 Sep 2023 | CNY | 16.73 | 16.81 | 16.23 | 16.25 | 16.25 | -0.5 (-2.99%) | 2,796,699 |
| 20 Sep 2023 | CNY | 16.75 | 17.02 | 16.7 | 16.75 | 16.75 | -0.11 (-0.65%) | 2,841,778 |
