| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 17.92 | 18.1 | 17.35 | 17.4 | 17.4 | -0.5 (-2.79%) | 13,205,431 |
| 8 Nov 2023 | CNY | 17.93 | 18.25 | 17.51 | 17.9 | 17.9 | -0.01 (-0.06%) | 15,103,904 |
| 7 Nov 2023 | CNY | 17.9 | 18.27 | 17.73 | 17.91 | 17.91 | +0.11 (+0.62%) | 16,897,787 |
| 6 Nov 2023 | CNY | 17.16 | 18 | 17.16 | 17.8 | 17.8 | +0.48 (+2.77%) | 19,493,759 |
| 3 Nov 2023 | CNY | 16.86 | 17.48 | 16.85 | 17.32 | 17.32 | +0.47 (+2.79%) | 14,534,604 |
| 2 Nov 2023 | CNY | 17.74 | 17.86 | 16.81 | 16.85 | 16.85 | -0.89 (-5.02%) | 18,258,789 |
| 1 Nov 2023 | CNY | 17.35 | 17.9 | 17.06 | 17.74 | 17.74 | +0.42 (+2.42%) | 21,509,192 |
| 31 Oct 2023 | CNY | 17.38 | 17.44 | 16.94 | 17.32 | 17.32 | -0.02 (-0.12%) | 17,142,186 |
| 30 Oct 2023 | CNY | 16.31 | 17.4 | 16.29 | 17.34 | 17.34 | +0.9 (+5.47%) | 27,645,867 |
| 27 Oct 2023 | CNY | 16.5 | 16.68 | 15.9 | 16.44 | 16.44 | -0.11 (-0.66%) | 16,543,746 |
| 26 Oct 2023 | CNY | 16.39 | 16.69 | 16.06 | 16.55 | 16.55 | +0.16 (+0.98%) | 15,215,471 |
| 25 Oct 2023 | CNY | 16.25 | 16.62 | 16.12 | 16.39 | 16.39 | +0.25 (+1.55%) | 12,602,871 |
| 24 Oct 2023 | CNY | 16.13 | 16.62 | 15.67 | 16.14 | 16.14 | +0.14 (+0.88%) | 15,408,532 |
| 23 Oct 2023 | CNY | 16.8 | 16.9 | 15.81 | 16 | 16 | -0.79 (-4.71%) | 18,733,530 |
| 20 Oct 2023 | CNY | 16.7 | 17.34 | 16.38 | 16.79 | 16.79 | -0.38 (-2.21%) | 19,005,830 |
| 19 Oct 2023 | CNY | 16.88 | 17.73 | 16.75 | 17.17 | 17.17 | +0.12 (+0.70%) | 25,237,623 |
| 18 Oct 2023 | CNY | 17.04 | 17.49 | 16.9 | 17.05 | 17.05 | -0.19 (-1.10%) | 18,956,852 |
| 17 Oct 2023 | CNY | 17.8 | 17.98 | 16.91 | 17.24 | 17.24 | -0.86 (-4.75%) | 27,464,255 |
| 16 Oct 2023 | CNY | 18.57 | 18.57 | 17.54 | 18.1 | 18.1 | -0.53 (-2.84%) | 41,082,332 |
| 13 Oct 2023 | CNY | 16.75 | 18.63 | 16.65 | 18.63 | 18.63 | +1.69 (+9.98%) | 52,561,784 |
| 12 Oct 2023 | CNY | 16.68 | 17.03 | 16.41 | 16.94 | 16.94 | +0.14 (+0.83%) | 20,085,103 |
| 11 Oct 2023 | CNY | 15.85 | 17.19 | 15.79 | 16.8 | 16.8 | +0.99 (+6.26%) | 25,877,322 |
| 10 Oct 2023 | CNY | 15.9 | 15.99 | 15.75 | 15.81 | 15.81 | -0.04 (-0.25%) | 8,732,249 |
| 9 Oct 2023 | CNY | 15.58 | 15.97 | 15.51 | 15.85 | 15.85 | +0.27 (+1.73%) | 11,177,723 |
| 28 Sep 2023 | CNY | 15.33 | 15.66 | 15.2 | 15.58 | 15.58 | +0.36 (+2.37%) | 7,789,039 |
| 27 Sep 2023 | CNY | 15.51 | 15.55 | 15.21 | 15.22 | 15.22 | -0.3 (-1.93%) | 7,541,703 |
| 26 Sep 2023 | CNY | 15.34 | 15.85 | 15.08 | 15.52 | 15.52 | +0.01 (+0.06%) | 12,101,623 |
| 25 Sep 2023 | CNY | 15.58 | 15.74 | 15.31 | 15.51 | 15.51 | -0.07 (-0.45%) | 10,888,173 |
| 22 Sep 2023 | CNY | 15.25 | 15.61 | 15.08 | 15.58 | 15.58 | +0.31 (+2.03%) | 10,480,829 |
| 21 Sep 2023 | CNY | 15.03 | 15.65 | 14.96 | 15.27 | 15.27 | +0.17 (+1.13%) | 9,139,083 |
