| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 16.5 | 16.5 | 16.32 | 16.39 | 16.39 | -0.03 (-0.18%) | 793,872 |
| 13 Nov 2023 | CNY | 16.14 | 16.48 | 16.14 | 16.42 | 16.42 | +0.12 (+0.74%) | 1,074,672 |
| 10 Nov 2023 | CNY | 16.1 | 16.32 | 16.02 | 16.3 | 16.3 | +0.15 (+0.93%) | 707,400 |
| 9 Nov 2023 | CNY | 16.39 | 16.4 | 16.1 | 16.15 | 16.15 | -0.24 (-1.46%) | 915,372 |
| 8 Nov 2023 | CNY | 16.47 | 16.7 | 16.31 | 16.39 | 16.39 | -0.08 (-0.49%) | 1,169,845 |
| 7 Nov 2023 | CNY | 16.27 | 16.58 | 16.08 | 16.47 | 16.47 | +0.17 (+1.04%) | 1,349,150 |
| 6 Nov 2023 | CNY | 16.18 | 16.3 | 15.85 | 16.3 | 16.3 | +0.23 (+1.43%) | 1,932,730 |
| 3 Nov 2023 | CNY | 16.1 | 16.26 | 16.02 | 16.07 | 16.07 | -0.03 (-0.19%) | 1,270,300 |
| 2 Nov 2023 | CNY | 16.31 | 16.35 | 15.95 | 16.1 | 16.1 | -0.21 (-1.29%) | 1,370,850 |
| 1 Nov 2023 | CNY | 16.55 | 16.62 | 16.15 | 16.31 | 16.31 | -0.14 (-0.85%) | 1,320,600 |
| 31 Oct 2023 | CNY | 16.68 | 16.82 | 16.4 | 16.45 | 16.45 | -0.24 (-1.44%) | 1,200,545 |
| 30 Oct 2023 | CNY | 17.25 | 17.46 | 16.63 | 16.69 | 16.69 | -0.58 (-3.36%) | 2,237,747 |
| 27 Oct 2023 | CNY | 16.76 | 17.45 | 16.64 | 17.27 | 17.27 | +0.51 (+3.04%) | 1,489,900 |
| 26 Oct 2023 | CNY | 16.65 | 16.83 | 16.6 | 16.76 | 16.76 | +0.04 (+0.24%) | 561,600 |
| 25 Oct 2023 | CNY | 16.88 | 16.95 | 16.57 | 16.72 | 16.72 | -0.1 (-0.59%) | 740,253 |
| 24 Oct 2023 | CNY | 15.9 | 16.85 | 15.9 | 16.82 | 16.82 | +0.92 (+5.79%) | 1,169,237 |
| 23 Oct 2023 | CNY | 16.15 | 16.18 | 15.79 | 15.9 | 15.9 | -0.26 (-1.61%) | 786,600 |
| 20 Oct 2023 | CNY | 16.32 | 16.51 | 16.12 | 16.16 | 16.16 | -0.2 (-1.22%) | 668,700 |
| 19 Oct 2023 | CNY | 16.33 | 16.56 | 16.04 | 16.36 | 16.36 | 0.0 (0.0%) | 772,700 |
| 18 Oct 2023 | CNY | 16.89 | 17.07 | 16.32 | 16.36 | 16.36 | -0.53 (-3.14%) | 850,062 |
| 17 Oct 2023 | CNY | 16.69 | 17.12 | 16.5 | 16.89 | 16.89 | +0.19 (+1.14%) | 1,102,000 |
| 16 Oct 2023 | CNY | 16.44 | 16.84 | 16.4 | 16.7 | 16.7 | +0.28 (+1.71%) | 814,058 |
| 13 Oct 2023 | CNY | 16.51 | 16.68 | 16.41 | 16.42 | 16.42 | -0.23 (-1.38%) | 817,153 |
| 12 Oct 2023 | CNY | 16.65 | 16.9 | 16.55 | 16.65 | 16.65 | -0.12 (-0.72%) | 521,158 |
| 11 Oct 2023 | CNY | 16.59 | 16.89 | 16.5 | 16.77 | 16.77 | +0.23 (+1.39%) | 1,222,700 |
| 10 Oct 2023 | CNY | 16.69 | 16.8 | 16.48 | 16.54 | 16.54 | -0.16 (-0.96%) | 930,700 |
| 9 Oct 2023 | CNY | 17.02 | 17.1 | 16.6 | 16.7 | 16.7 | -0.38 (-2.22%) | 1,309,558 |
| 28 Sep 2023 | CNY | 17.01 | 17.13 | 16.3 | 17.08 | 17.08 | +0.15 (+0.89%) | 1,693,100 |
| 27 Sep 2023 | CNY | 16.91 | 17.15 | 16.82 | 16.93 | 16.93 | -0.07 (-0.41%) | 910,600 |
| 26 Sep 2023 | CNY | 17.25 | 17.25 | 17 | 17 | 17 | -0.08 (-0.47%) | 634,700 |
