| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 16 | 16.1 | 15.72 | 16.04 | 16.04 | +0.08 (+0.50%) | 2,407,050 |
| 24 Nov 2023 | CNY | 16.4 | 16.42 | 15.9 | 15.96 | 15.96 | -0.4 (-2.44%) | 2,476,800 |
| 23 Nov 2023 | CNY | 15.72 | 16.46 | 15.7 | 16.36 | 16.36 | +0.63 (+4.01%) | 4,879,300 |
| 22 Nov 2023 | CNY | 15.82 | 15.97 | 15.7 | 15.73 | 15.73 | -0.22 (-1.38%) | 1,641,300 |
| 21 Nov 2023 | CNY | 16.22 | 16.29 | 15.89 | 15.95 | 15.95 | -0.23 (-1.42%) | 2,930,300 |
| 20 Nov 2023 | CNY | 16.75 | 16.75 | 16.09 | 16.18 | 16.18 | -0.59 (-3.52%) | 5,059,090 |
| 17 Nov 2023 | CNY | 15.97 | 16.85 | 15.82 | 16.77 | 16.77 | +0.72 (+4.49%) | 5,640,460 |
| 16 Nov 2023 | CNY | 16.44 | 16.72 | 15.91 | 16.05 | 16.05 | -0.19 (-1.17%) | 3,864,240 |
| 15 Nov 2023 | CNY | 15.59 | 16.3 | 15.59 | 16.24 | 16.24 | +0.66 (+4.24%) | 4,913,450 |
| 14 Nov 2023 | CNY | 15.59 | 15.66 | 15.25 | 15.58 | 15.58 | +0.08 (+0.52%) | 3,464,470 |
| 13 Nov 2023 | CNY | 15.77 | 15.87 | 15.36 | 15.5 | 15.5 | -0.27 (-1.71%) | 5,652,900 |
| 10 Nov 2023 | CNY | 15.79 | 15.96 | 15.71 | 15.77 | 15.77 | -0.1 (-0.63%) | 1,877,490 |
| 9 Nov 2023 | CNY | 15.9 | 15.99 | 15.68 | 15.87 | 15.87 | +0.01 (+0.06%) | 2,697,080 |
| 8 Nov 2023 | CNY | 15.98 | 16.1 | 15.74 | 15.86 | 15.86 | -0.04 (-0.25%) | 4,338,920 |
| 7 Nov 2023 | CNY | 16.55 | 16.61 | 15.81 | 15.9 | 15.9 | -0.57 (-3.46%) | 5,581,790 |
| 6 Nov 2023 | CNY | 16.59 | 16.71 | 16.42 | 16.47 | 16.47 | -0.04 (-0.24%) | 4,231,710 |
| 3 Nov 2023 | CNY | 16.57 | 17.04 | 16.3 | 16.51 | 16.51 | +0.14 (+0.86%) | 3,175,170 |
| 2 Nov 2023 | CNY | 16.52 | 16.9 | 16.37 | 16.37 | 16.37 | -0.15 (-0.91%) | 2,512,410 |
| 1 Nov 2023 | CNY | 16.54 | 16.75 | 16.47 | 16.52 | 16.52 | -0.08 (-0.48%) | 2,699,710 |
| 31 Oct 2023 | CNY | 17.06 | 17.29 | 16.53 | 16.6 | 16.6 | -0.42 (-2.47%) | 3,099,020 |
| 30 Oct 2023 | CNY | 17.3 | 17.48 | 16.75 | 17.02 | 17.02 | -0.32 (-1.85%) | 3,557,380 |
| 27 Oct 2023 | CNY | 16.68 | 17.52 | 16.68 | 17.34 | 17.34 | +0.56 (+3.34%) | 4,052,540 |
| 26 Oct 2023 | CNY | 16.4 | 16.85 | 16.01 | 16.78 | 16.78 | +0.42 (+2.57%) | 5,223,240 |
| 25 Oct 2023 | CNY | 16.39 | 16.63 | 16.07 | 16.36 | 16.36 | +0.07 (+0.43%) | 4,159,510 |
| 24 Oct 2023 | CNY | 16.4 | 16.73 | 16.22 | 16.29 | 16.29 | +0.01 (+0.06%) | 5,588,260 |
| 23 Oct 2023 | CNY | 16.42 | 16.57 | 16.12 | 16.28 | 16.28 | -0.02 (-0.12%) | 4,011,190 |
| 20 Oct 2023 | CNY | 16.51 | 17.05 | 16.22 | 16.3 | 16.3 | -0.3 (-1.81%) | 7,426,480 |
| 19 Oct 2023 | CNY | 17.2 | 17.21 | 16.33 | 16.6 | 16.6 | -0.97 (-5.52%) | 6,569,390 |
| 18 Oct 2023 | CNY | 17.35 | 17.57 | 17.22 | 17.57 | 17.57 | +0.1 (+0.57%) | 1,988,210 |
| 17 Oct 2023 | CNY | 17.78 | 17.86 | 17.35 | 17.47 | 17.47 | -0.35 (-1.96%) | 2,685,860 |
