| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 15.9 | 16.06 | 15.72 | 15.81 | 15.81 | -0.15 (-0.94%) | 2,399,060 |
| 24 Nov 2023 | CNY | 15.93 | 16.12 | 15.79 | 15.96 | 15.96 | -0.08 (-0.50%) | 3,317,810 |
| 23 Nov 2023 | CNY | 15.93 | 16.15 | 15.91 | 16.04 | 16.04 | +0.11 (+0.69%) | 2,161,450 |
| 22 Nov 2023 | CNY | 15.98 | 16.12 | 15.93 | 15.93 | 15.93 | -0.15 (-0.93%) | 2,284,480 |
| 21 Nov 2023 | CNY | 16 | 16.24 | 15.92 | 16.08 | 16.08 | +0.02 (+0.12%) | 2,706,270 |
| 20 Nov 2023 | CNY | 15.83 | 16.11 | 15.8 | 16.06 | 16.06 | +0.31 (+1.97%) | 3,524,940 |
| 17 Nov 2023 | CNY | 15.83 | 15.93 | 15.69 | 15.75 | 15.75 | -0.11 (-0.69%) | 2,413,130 |
| 16 Nov 2023 | CNY | 16 | 16.14 | 15.84 | 15.86 | 15.86 | -0.27 (-1.67%) | 2,598,520 |
| 15 Nov 2023 | CNY | 16.01 | 16.15 | 15.9 | 16.13 | 16.13 | +0.15 (+0.94%) | 2,882,900 |
| 14 Nov 2023 | CNY | 16.04 | 16.1 | 15.85 | 15.98 | 15.98 | 0.0 (0.0%) | 2,672,350 |
| 13 Nov 2023 | CNY | 16.11 | 16.22 | 15.9 | 15.98 | 15.98 | -0.1 (-0.62%) | 3,064,330 |
| 10 Nov 2023 | CNY | 16.02 | 16.3 | 15.91 | 16.08 | 16.08 | -0.05 (-0.31%) | 2,522,820 |
| 9 Nov 2023 | CNY | 16.37 | 16.49 | 16.04 | 16.13 | 16.13 | -0.24 (-1.47%) | 4,051,980 |
| 8 Nov 2023 | CNY | 15.9 | 16.46 | 15.83 | 16.37 | 16.37 | +0.48 (+3.02%) | 7,562,480 |
| 7 Nov 2023 | CNY | 15.91 | 16.15 | 15.71 | 15.89 | 15.89 | +0.08 (+0.51%) | 5,033,680 |
| 6 Nov 2023 | CNY | 15.76 | 16 | 15.67 | 15.81 | 15.81 | +0.23 (+1.48%) | 4,529,820 |
| 3 Nov 2023 | CNY | 15.5 | 15.72 | 15.5 | 15.58 | 15.58 | +0.01 (+0.06%) | 2,157,730 |
| 2 Nov 2023 | CNY | 15.71 | 15.82 | 15.49 | 15.57 | 15.57 | -0.11 (-0.70%) | 3,011,120 |
| 1 Nov 2023 | CNY | 15.9 | 15.93 | 15.54 | 15.68 | 15.68 | -0.2 (-1.26%) | 4,000,810 |
| 31 Oct 2023 | CNY | 15.74 | 16.06 | 15.66 | 15.88 | 15.88 | +0.14 (+0.89%) | 6,186,660 |
| 30 Oct 2023 | CNY | 15.23 | 15.82 | 15.17 | 15.74 | 15.74 | +0.48 (+3.15%) | 6,598,900 |
| 27 Oct 2023 | CNY | 14.48 | 15.34 | 14.22 | 15.26 | 15.26 | +0.79 (+5.46%) | 8,179,930 |
| 26 Oct 2023 | CNY | 14.41 | 14.6 | 14.24 | 14.47 | 14.47 | -0.01 (-0.07%) | 2,819,300 |
| 25 Oct 2023 | CNY | 14.59 | 14.8 | 14.48 | 14.48 | 14.48 | -0.06 (-0.41%) | 3,009,540 |
| 24 Oct 2023 | CNY | 14.32 | 14.75 | 14.2 | 14.54 | 14.54 | +0.21 (+1.47%) | 3,073,880 |
| 23 Oct 2023 | CNY | 14.58 | 14.75 | 14.2 | 14.33 | 14.33 | -0.28 (-1.92%) | 3,768,060 |
| 20 Oct 2023 | CNY | 14.7 | 14.95 | 14.6 | 14.61 | 14.61 | -0.27 (-1.81%) | 2,765,860 |
| 19 Oct 2023 | CNY | 14.86 | 15.18 | 14.75 | 14.88 | 14.88 | -0.09 (-0.60%) | 3,220,510 |
| 18 Oct 2023 | CNY | 15.35 | 15.35 | 14.96 | 14.97 | 14.97 | -0.39 (-2.54%) | 3,091,340 |
| 17 Oct 2023 | CNY | 15.47 | 15.55 | 15.14 | 15.36 | 15.36 | -0.12 (-0.78%) | 4,054,870 |
