| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 16.34 | 16.48 | 16.11 | 16.17 | 16.17 | -0.07 (-0.43%) | 3,010,528 |
| 20 Nov 2023 | CNY | 16.03 | 16.24 | 15.83 | 16.24 | 16.24 | +0.23 (+1.44%) | 2,946,720 |
| 17 Nov 2023 | CNY | 15.95 | 16.12 | 15.8 | 16.01 | 16.01 | +0.06 (+0.38%) | 3,444,600 |
| 16 Nov 2023 | CNY | 15.89 | 16.14 | 15.83 | 15.95 | 15.95 | -0.03 (-0.19%) | 4,597,060 |
| 15 Nov 2023 | CNY | 15.61 | 16.03 | 15.6 | 15.98 | 15.98 | +0.38 (+2.44%) | 5,700,220 |
| 14 Nov 2023 | CNY | 15.69 | 15.94 | 15.5 | 15.6 | 15.6 | -0.09 (-0.57%) | 3,646,200 |
| 13 Nov 2023 | CNY | 15.87 | 15.88 | 15.55 | 15.69 | 15.69 | +0.01 (+0.06%) | 3,777,910 |
| 10 Nov 2023 | CNY | 15.43 | 16.1 | 15.32 | 15.68 | 15.68 | +0.12 (+0.77%) | 7,287,233 |
| 9 Nov 2023 | CNY | 15.73 | 15.77 | 15.5 | 15.56 | 15.56 | -0.49 (-3.05%) | 8,475,858 |
| 8 Nov 2023 | CNY | 15.3 | 16.83 | 15.21 | 16.05 | 16.05 | +0.75 (+4.90%) | 13,500,458 |
| 7 Nov 2023 | CNY | 15.24 | 15.37 | 15.12 | 15.3 | 15.3 | +0.05 (+0.33%) | 1,995,176 |
| 6 Nov 2023 | CNY | 15.14 | 15.32 | 15.08 | 15.25 | 15.25 | +0.12 (+0.79%) | 2,348,150 |
| 3 Nov 2023 | CNY | 15.09 | 15.24 | 15.02 | 15.13 | 15.13 | +0.05 (+0.33%) | 1,507,020 |
| 2 Nov 2023 | CNY | 15.2 | 15.26 | 15.05 | 15.08 | 15.08 | -0.14 (-0.92%) | 1,716,900 |
| 1 Nov 2023 | CNY | 15.06 | 15.25 | 14.96 | 15.22 | 15.22 | +0.16 (+1.06%) | 2,579,200 |
| 31 Oct 2023 | CNY | 14.88 | 15.16 | 14.88 | 15.06 | 15.06 | +0.2 (+1.35%) | 3,290,570 |
| 30 Oct 2023 | CNY | 15.03 | 15.08 | 14.71 | 14.86 | 14.86 | +0.05 (+0.34%) | 2,224,850 |
| 27 Oct 2023 | CNY | 14.3 | 14.84 | 14.3 | 14.81 | 14.81 | +0.39 (+2.70%) | 3,546,250 |
| 26 Oct 2023 | CNY | 14.51 | 14.56 | 14.3 | 14.42 | 14.42 | -0.17 (-1.17%) | 2,161,400 |
| 25 Oct 2023 | CNY | 14.76 | 14.8 | 14.46 | 14.59 | 14.59 | -0.17 (-1.15%) | 2,840,900 |
| 24 Oct 2023 | CNY | 14.12 | 14.82 | 14.08 | 14.76 | 14.76 | +0.63 (+4.46%) | 3,568,400 |
| 23 Oct 2023 | CNY | 14.6 | 14.66 | 14.07 | 14.13 | 14.13 | -0.63 (-4.27%) | 2,903,100 |
| 20 Oct 2023 | CNY | 14.92 | 15.1 | 14.66 | 14.76 | 14.76 | -0.26 (-1.73%) | 3,027,700 |
| 19 Oct 2023 | CNY | 14.6 | 15.34 | 14.6 | 15.02 | 15.02 | +0.26 (+1.76%) | 5,168,800 |
| 18 Oct 2023 | CNY | 14.85 | 14.94 | 14.71 | 14.76 | 14.76 | -0.16 (-1.07%) | 1,281,048 |
| 17 Oct 2023 | CNY | 14.81 | 15.11 | 14.81 | 14.92 | 14.92 | +0.08 (+0.54%) | 1,891,100 |
| 16 Oct 2023 | CNY | 14.73 | 14.91 | 14.67 | 14.84 | 14.84 | +0.07 (+0.47%) | 1,712,300 |
| 13 Oct 2023 | CNY | 15.02 | 15.04 | 14.7 | 14.77 | 14.77 | -0.27 (-1.80%) | 2,172,230 |
| 12 Oct 2023 | CNY | 15.1 | 15.1 | 14.92 | 15.04 | 15.04 | +0.01 (+0.07%) | 1,314,100 |
| 11 Oct 2023 | CNY | 14.89 | 15.1 | 14.84 | 15.03 | 15.03 | +0.14 (+0.94%) | 1,932,480 |
