| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 17.85 | 17.87 | 17.06 | 17.16 | 17.16 | -0.73 (-4.08%) | 10,281,165 |
| 15 Nov 2023 | CNY | 17.31 | 17.95 | 17.3 | 17.89 | 17.89 | +0.69 (+4.01%) | 9,968,359 |
| 14 Nov 2023 | CNY | 16.85 | 17.25 | 16.8 | 17.2 | 17.2 | +0.35 (+2.08%) | 6,005,404 |
| 13 Nov 2023 | CNY | 16.99 | 17.03 | 16.75 | 16.85 | 16.85 | -0.14 (-0.82%) | 4,053,900 |
| 10 Nov 2023 | CNY | 16.9 | 17.07 | 16.72 | 16.99 | 16.99 | -0.05 (-0.29%) | 3,071,750 |
| 9 Nov 2023 | CNY | 16.78 | 17.22 | 16.75 | 17.04 | 17.04 | +0.27 (+1.61%) | 5,805,688 |
| 8 Nov 2023 | CNY | 17.31 | 17.32 | 16.7 | 16.77 | 16.77 | -0.44 (-2.56%) | 6,178,859 |
| 7 Nov 2023 | CNY | 17.39 | 17.5 | 17.15 | 17.21 | 17.21 | -0.19 (-1.09%) | 5,807,092 |
| 6 Nov 2023 | CNY | 17.23 | 17.7 | 17.09 | 17.4 | 17.4 | +0.34 (+1.99%) | 7,884,468 |
| 3 Nov 2023 | CNY | 17.1 | 17.28 | 17.03 | 17.06 | 17.06 | 0.0 (0.0%) | 4,001,204 |
| 2 Nov 2023 | CNY | 17.37 | 17.53 | 17.02 | 17.06 | 17.06 | -0.37 (-2.12%) | 2,842,669 |
| 1 Nov 2023 | CNY | 17.7 | 17.74 | 17.39 | 17.43 | 17.43 | -0.31 (-1.75%) | 3,797,580 |
| 31 Oct 2023 | CNY | 17.87 | 18.14 | 17.63 | 17.74 | 17.74 | -0.09 (-0.50%) | 3,763,848 |
| 30 Oct 2023 | CNY | 17.75 | 18.05 | 17.66 | 17.83 | 17.83 | -0.07 (-0.39%) | 4,479,567 |
| 27 Oct 2023 | CNY | 16.76 | 18.16 | 16.58 | 17.9 | 17.9 | +1.32 (+7.96%) | 11,491,927 |
| 26 Oct 2023 | CNY | 16.48 | 16.63 | 16.03 | 16.58 | 16.58 | -0.02 (-0.12%) | 3,681,790 |
| 25 Oct 2023 | CNY | 16.03 | 16.74 | 16.03 | 16.6 | 16.6 | +0.62 (+3.88%) | 5,212,584 |
| 24 Oct 2023 | CNY | 15.93 | 16.23 | 15.81 | 15.98 | 15.98 | +0.08 (+0.50%) | 4,278,636 |
| 23 Oct 2023 | CNY | 16.77 | 16.77 | 15.8 | 15.9 | 15.9 | -0.84 (-5.02%) | 6,571,936 |
| 20 Oct 2023 | CNY | 16.64 | 17.2 | 16.62 | 16.74 | 16.74 | +0.1 (+0.60%) | 4,800,156 |
| 19 Oct 2023 | CNY | 16.95 | 17.17 | 16.62 | 16.64 | 16.64 | -0.41 (-2.40%) | 3,988,586 |
| 18 Oct 2023 | CNY | 17.17 | 17.25 | 16.95 | 17.05 | 17.05 | -0.26 (-1.50%) | 2,655,028 |
| 17 Oct 2023 | CNY | 17.5 | 17.58 | 17.18 | 17.31 | 17.31 | -0.13 (-0.75%) | 2,977,205 |
| 16 Oct 2023 | CNY | 17.91 | 17.94 | 17.25 | 17.44 | 17.44 | -0.55 (-3.06%) | 5,251,917 |
| 13 Oct 2023 | CNY | 18.18 | 18.18 | 17.84 | 17.99 | 17.99 | -0.17 (-0.94%) | 3,921,412 |
| 12 Oct 2023 | CNY | 17.38 | 18.2 | 17.33 | 18.16 | 18.16 | +0.88 (+5.09%) | 7,676,513 |
| 11 Oct 2023 | CNY | 17.36 | 17.6 | 17.25 | 17.28 | 17.28 | +0.03 (+0.17%) | 3,882,753 |
| 10 Oct 2023 | CNY | 17.56 | 17.56 | 17.12 | 17.25 | 17.25 | -0.2 (-1.15%) | 3,368,816 |
| 9 Oct 2023 | CNY | 18.02 | 18.02 | 17.35 | 17.45 | 17.45 | -0.5 (-2.79%) | 4,635,811 |
| 28 Sep 2023 | CNY | 17.78 | 18.13 | 17.78 | 17.95 | 17.95 | +0.25 (+1.41%) | 4,073,017 |
