| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 15.83 | 16.19 | 15.8 | 15.99 | 15.99 | +0.14 (+0.88%) | 6,929,360 |
| 9 Nov 2023 | CNY | 16.05 | 16.23 | 15.75 | 15.85 | 15.85 | -0.29 (-1.80%) | 7,618,467 |
| 8 Nov 2023 | CNY | 16.3 | 16.4 | 15.9 | 16.14 | 16.14 | -0.42 (-2.54%) | 12,241,660 |
| 7 Nov 2023 | CNY | 16.39 | 16.94 | 16.3 | 16.56 | 16.56 | +0.15 (+0.91%) | 11,431,541 |
| 6 Nov 2023 | CNY | 16.21 | 16.58 | 16.15 | 16.41 | 16.41 | 0.0 (0.0%) | 15,680,305 |
| 3 Nov 2023 | CNY | 16.61 | 17.32 | 16.31 | 16.41 | 16.41 | -0.19 (-1.14%) | 18,093,340 |
| 2 Nov 2023 | CNY | 16.73 | 17.63 | 16.24 | 16.6 | 16.6 | -0.3 (-1.78%) | 20,763,276 |
| 1 Nov 2023 | CNY | 16 | 17 | 15.51 | 16.9 | 16.9 | +0.69 (+4.26%) | 22,430,461 |
| 31 Oct 2023 | CNY | 16.25 | 17.48 | 16.15 | 16.21 | 16.21 | -0.26 (-1.58%) | 25,429,430 |
| 30 Oct 2023 | CNY | 15.58 | 17.15 | 15.56 | 16.47 | 16.47 | +0.88 (+5.64%) | 27,387,990 |
| 27 Oct 2023 | CNY | 16 | 16.2 | 15.41 | 15.59 | 15.59 | -0.9 (-5.46%) | 26,286,747 |
| 26 Oct 2023 | CNY | 15.15 | 16.49 | 15.05 | 16.49 | 16.49 | +1.5 (+10.01%) | 31,169,288 |
| 25 Oct 2023 | CNY | 14.55 | 15.5 | 14.36 | 14.99 | 14.99 | +0.44 (+3.02%) | 18,227,421 |
| 24 Oct 2023 | CNY | 14 | 14.77 | 13.5 | 14.55 | 14.55 | +0.35 (+2.46%) | 17,691,955 |
| 23 Oct 2023 | CNY | 13.82 | 15.15 | 13.75 | 14.2 | 14.2 | +0.43 (+3.12%) | 18,010,856 |
| 20 Oct 2023 | CNY | 13.38 | 13.83 | 13.26 | 13.77 | 13.77 | +0.33 (+2.46%) | 4,370,700 |
| 19 Oct 2023 | CNY | 13.36 | 13.85 | 13.36 | 13.44 | 13.44 | -0.01 (-0.07%) | 2,249,080 |
| 18 Oct 2023 | CNY | 13.69 | 13.75 | 13.39 | 13.45 | 13.45 | -0.36 (-2.61%) | 2,094,400 |
| 17 Oct 2023 | CNY | 13.77 | 13.82 | 13.64 | 13.81 | 13.81 | +0.05 (+0.36%) | 2,730,920 |
| 16 Oct 2023 | CNY | 13.9 | 14.06 | 13.68 | 13.76 | 13.76 | -0.18 (-1.29%) | 3,728,500 |
| 13 Oct 2023 | CNY | 13.95 | 14.12 | 13.85 | 13.94 | 13.94 | -0.04 (-0.29%) | 2,663,900 |
| 12 Oct 2023 | CNY | 14 | 14.16 | 13.88 | 13.98 | 13.98 | -0.02 (-0.14%) | 2,643,630 |
| 11 Oct 2023 | CNY | 14.12 | 14.29 | 13.94 | 14 | 14 | -0.05 (-0.36%) | 2,622,900 |
| 10 Oct 2023 | CNY | 14 | 14.23 | 13.92 | 14.05 | 14.05 | +0.05 (+0.36%) | 2,914,700 |
| 9 Oct 2023 | CNY | 14.06 | 14.18 | 13.84 | 14 | 14 | +0.06 (+0.43%) | 4,006,900 |
| 28 Sep 2023 | CNY | 13.62 | 13.98 | 13.58 | 13.94 | 13.94 | +0.38 (+2.80%) | 4,168,904 |
| 27 Sep 2023 | CNY | 13.72 | 13.77 | 13.27 | 13.56 | 13.56 | +0.1 (+0.74%) | 4,591,796 |
| 26 Sep 2023 | CNY | 13.5 | 13.7 | 13.38 | 13.46 | 13.46 | -0.13 (-0.96%) | 2,255,700 |
| 25 Sep 2023 | CNY | 13.85 | 13.92 | 13.52 | 13.59 | 13.59 | -0.18 (-1.31%) | 3,532,100 |
| 22 Sep 2023 | CNY | 12.99 | 13.82 | 12.99 | 13.77 | 13.77 | +0.71 (+5.44%) | 7,566,977 |
