| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 16.84 | 16.98 | 16.39 | 16.71 | 16.71 | 0.0 (0.0%) | 759,400 |
| 14 Nov 2023 | CNY | 16.83 | 16.98 | 16.63 | 16.71 | 16.71 | -0.18 (-1.07%) | 853,100 |
| 13 Nov 2023 | CNY | 16.7 | 16.99 | 16.54 | 16.89 | 16.89 | +0.25 (+1.50%) | 1,298,800 |
| 10 Nov 2023 | CNY | 16.29 | 16.7 | 16.24 | 16.64 | 16.64 | +0.25 (+1.53%) | 970,000 |
| 9 Nov 2023 | CNY | 16.53 | 16.58 | 16.31 | 16.39 | 16.39 | -0.14 (-0.85%) | 753,200 |
| 8 Nov 2023 | CNY | 16.5 | 16.76 | 16.31 | 16.53 | 16.53 | +0.1 (+0.61%) | 1,176,500 |
| 7 Nov 2023 | CNY | 16.2 | 16.5 | 16.02 | 16.43 | 16.43 | +0.21 (+1.29%) | 849,700 |
| 6 Nov 2023 | CNY | 16.24 | 16.35 | 16.08 | 16.22 | 16.22 | +0.05 (+0.31%) | 724,100 |
| 3 Nov 2023 | CNY | 16.23 | 16.35 | 16.02 | 16.17 | 16.17 | -0.02 (-0.12%) | 688,500 |
| 2 Nov 2023 | CNY | 16.32 | 16.32 | 16.03 | 16.19 | 16.19 | -0.13 (-0.80%) | 804,154 |
| 1 Nov 2023 | CNY | 15.9 | 16.36 | 15.86 | 16.32 | 16.32 | +0.37 (+2.32%) | 1,152,954 |
| 31 Oct 2023 | CNY | 15.81 | 16.07 | 15.64 | 15.95 | 15.95 | +0.1 (+0.63%) | 1,109,900 |
| 30 Oct 2023 | CNY | 16.06 | 16.15 | 15.8 | 15.85 | 15.85 | -0.21 (-1.31%) | 1,141,200 |
| 27 Oct 2023 | CNY | 15.93 | 16.25 | 15.92 | 16.06 | 16.06 | +0.12 (+0.75%) | 997,400 |
| 26 Oct 2023 | CNY | 15.93 | 15.97 | 15.7 | 15.94 | 15.94 | -0.02 (-0.13%) | 754,100 |
| 25 Oct 2023 | CNY | 15.66 | 16.03 | 15.49 | 15.96 | 15.96 | +0.39 (+2.50%) | 1,095,500 |
| 24 Oct 2023 | CNY | 14.66 | 15.6 | 14.66 | 15.57 | 15.57 | +0.92 (+6.28%) | 1,396,100 |
| 23 Oct 2023 | CNY | 15.16 | 15.24 | 14.52 | 14.65 | 14.65 | -0.51 (-3.36%) | 1,222,400 |
| 20 Oct 2023 | CNY | 15.05 | 15.3 | 14.81 | 15.16 | 15.16 | +0.16 (+1.07%) | 637,900 |
| 19 Oct 2023 | CNY | 14.85 | 15.44 | 14.8 | 15 | 15 | -0.09 (-0.60%) | 857,254 |
| 18 Oct 2023 | CNY | 15.36 | 15.58 | 15.07 | 15.09 | 15.09 | -0.38 (-2.46%) | 613,400 |
| 17 Oct 2023 | CNY | 15.34 | 15.54 | 15.26 | 15.47 | 15.47 | +0.13 (+0.85%) | 562,200 |
| 16 Oct 2023 | CNY | 14.94 | 15.41 | 14.83 | 15.34 | 15.34 | +0.44 (+2.95%) | 1,087,400 |
| 13 Oct 2023 | CNY | 15.11 | 15.11 | 14.83 | 14.9 | 14.9 | -0.26 (-1.72%) | 649,500 |
| 12 Oct 2023 | CNY | 15.08 | 15.19 | 14.84 | 15.16 | 15.16 | +0.14 (+0.93%) | 1,000,300 |
| 11 Oct 2023 | CNY | 15.14 | 15.2 | 14.61 | 15.02 | 15.02 | -0.02 (-0.13%) | 1,246,100 |
| 10 Oct 2023 | CNY | 15.04 | 15.35 | 14.97 | 15.04 | 15.04 | +0.03 (+0.20%) | 1,466,500 |
| 9 Oct 2023 | CNY | 15.92 | 15.92 | 14.96 | 15.01 | 15.01 | -0.95 (-5.95%) | 1,938,100 |
| 28 Sep 2023 | CNY | 15.44 | 16.01 | 15.25 | 15.96 | 15.96 | +0.58 (+3.77%) | 1,088,000 |
| 27 Sep 2023 | CNY | 15.42 | 15.51 | 15.29 | 15.38 | 15.38 | +0.02 (+0.13%) | 647,900 |
