| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 15.91 | 16.06 | 15.71 | 15.78 | 15.78 | -0.1 (-0.63%) | 4,358,200 |
| 24 Nov 2023 | CNY | 15.85 | 15.99 | 15.58 | 15.88 | 15.88 | +0.08 (+0.51%) | 5,636,100 |
| 23 Nov 2023 | CNY | 15.39 | 15.8 | 15.39 | 15.8 | 15.8 | +0.4 (+2.60%) | 5,249,690 |
| 22 Nov 2023 | CNY | 15.52 | 15.74 | 15.4 | 15.4 | 15.4 | -0.19 (-1.22%) | 4,006,300 |
| 21 Nov 2023 | CNY | 15.73 | 15.79 | 15.49 | 15.59 | 15.59 | -0.23 (-1.45%) | 4,888,900 |
| 20 Nov 2023 | CNY | 15.45 | 15.82 | 15.4 | 15.82 | 15.82 | +0.37 (+2.39%) | 7,610,690 |
| 17 Nov 2023 | CNY | 15.3 | 15.49 | 15.28 | 15.45 | 15.45 | +0.07 (+0.46%) | 5,567,250 |
| 16 Nov 2023 | CNY | 15.68 | 15.68 | 15.33 | 15.38 | 15.38 | -0.37 (-2.35%) | 9,206,250 |
| 15 Nov 2023 | CNY | 16.01 | 16.03 | 15.7 | 15.75 | 15.75 | -0.26 (-1.62%) | 10,063,170 |
| 14 Nov 2023 | CNY | 15.95 | 16.22 | 15.67 | 16.01 | 16.01 | -0.51 (-3.09%) | 14,632,930 |
| 13 Nov 2023 | CNY | 17.3 | 17.65 | 16.52 | 16.52 | 16.52 | -1.83 (-9.97%) | 16,739,510 |
| 10 Nov 2023 | CNY | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | +1.67 (+10.01%) | 2,911,090 |
| 9 Nov 2023 | CNY | 15.16 | 16.68 | 15.16 | 16.68 | 16.68 | +1.52 (+10.03%) | 4,396,590 |
| 8 Nov 2023 | CNY | 15.12 | 15.41 | 15.05 | 15.16 | 15.16 | -0.01 (-0.07%) | 1,816,040 |
| 7 Nov 2023 | CNY | 15 | 15.2 | 14.95 | 15.17 | 15.17 | +0.13 (+0.86%) | 1,895,930 |
| 6 Nov 2023 | CNY | 14.81 | 15.1 | 14.81 | 15.04 | 15.04 | +0.22 (+1.48%) | 2,064,330 |
| 3 Nov 2023 | CNY | 14.48 | 15.03 | 14.42 | 14.82 | 14.82 | +0.34 (+2.35%) | 2,442,860 |
| 2 Nov 2023 | CNY | 14.5 | 14.66 | 14.4 | 14.48 | 14.48 | -0.02 (-0.14%) | 1,404,400 |
| 1 Nov 2023 | CNY | 14.34 | 14.5 | 14.22 | 14.5 | 14.5 | +0.16 (+1.12%) | 1,591,650 |
| 31 Oct 2023 | CNY | 14.25 | 14.54 | 14.24 | 14.34 | 14.34 | +0.08 (+0.56%) | 1,419,210 |
| 30 Oct 2023 | CNY | 14.27 | 14.34 | 14.08 | 14.26 | 14.26 | -0.01 (-0.07%) | 1,490,580 |
| 27 Oct 2023 | CNY | 13.99 | 14.34 | 13.93 | 14.27 | 14.27 | +0.29 (+2.07%) | 2,169,590 |
| 26 Oct 2023 | CNY | 14.12 | 14.18 | 13.78 | 13.98 | 13.98 | -0.18 (-1.27%) | 1,160,800 |
| 25 Oct 2023 | CNY | 14 | 14.29 | 13.94 | 14.16 | 14.16 | +0.32 (+2.31%) | 1,813,970 |
| 24 Oct 2023 | CNY | 13.36 | 13.88 | 13.28 | 13.84 | 13.84 | +0.47 (+3.52%) | 2,023,600 |
| 23 Oct 2023 | CNY | 13.65 | 13.97 | 13.26 | 13.37 | 13.37 | -0.41 (-2.98%) | 2,347,070 |
| 20 Oct 2023 | CNY | 13.6 | 14.07 | 13.41 | 13.78 | 13.78 | +0.25 (+1.85%) | 1,843,400 |
| 19 Oct 2023 | CNY | 13.37 | 13.91 | 13.3 | 13.53 | 13.53 | +0.02 (+0.15%) | 1,257,900 |
| 18 Oct 2023 | CNY | 13.68 | 13.71 | 13.46 | 13.51 | 13.51 | -0.22 (-1.60%) | 1,269,810 |
| 17 Oct 2023 | CNY | 13.65 | 13.83 | 13.57 | 13.73 | 13.73 | +0.08 (+0.59%) | 1,038,400 |
