| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 15.6 | 15.76 | 15.54 | 15.71 | 15.71 | +0.05 (+0.32%) | 1,080,850 |
| 24 Nov 2023 | CNY | 15.83 | 15.97 | 15.53 | 15.66 | 15.66 | -0.26 (-1.63%) | 1,760,900 |
| 23 Nov 2023 | CNY | 15.84 | 15.95 | 15.64 | 15.92 | 15.92 | +0.11 (+0.70%) | 1,975,800 |
| 22 Nov 2023 | CNY | 15.74 | 16.12 | 15.71 | 15.81 | 15.81 | +0.03 (+0.19%) | 3,188,600 |
| 21 Nov 2023 | CNY | 15.91 | 16.08 | 15.76 | 15.78 | 15.78 | -0.09 (-0.57%) | 2,656,480 |
| 20 Nov 2023 | CNY | 15.7 | 15.88 | 15.61 | 15.87 | 15.87 | +0.11 (+0.70%) | 2,034,600 |
| 17 Nov 2023 | CNY | 15.84 | 15.95 | 15.69 | 15.76 | 15.76 | -0.14 (-0.88%) | 2,059,470 |
| 16 Nov 2023 | CNY | 15.81 | 16.02 | 15.66 | 15.9 | 15.9 | +0.07 (+0.44%) | 2,976,300 |
| 15 Nov 2023 | CNY | 15.83 | 15.88 | 15.55 | 15.83 | 15.83 | +0.08 (+0.51%) | 2,449,200 |
| 14 Nov 2023 | CNY | 16.07 | 16.17 | 15.61 | 15.75 | 15.75 | -0.21 (-1.32%) | 3,419,800 |
| 13 Nov 2023 | CNY | 15.85 | 16.04 | 15.74 | 15.96 | 15.96 | +0.13 (+0.82%) | 3,132,900 |
| 10 Nov 2023 | CNY | 15.5 | 15.85 | 15.27 | 15.83 | 15.83 | +0.4 (+2.59%) | 4,012,700 |
| 9 Nov 2023 | CNY | 15.57 | 15.64 | 15.33 | 15.43 | 15.43 | -0.14 (-0.90%) | 2,293,000 |
| 8 Nov 2023 | CNY | 15.56 | 15.74 | 15.48 | 15.57 | 15.57 | -0.1 (-0.64%) | 2,635,630 |
| 7 Nov 2023 | CNY | 15.78 | 15.78 | 15.5 | 15.67 | 15.67 | -0.15 (-0.95%) | 3,202,640 |
| 6 Nov 2023 | CNY | 15.73 | 15.9 | 15.48 | 15.82 | 15.82 | +0.11 (+0.70%) | 5,510,730 |
| 3 Nov 2023 | CNY | 15.79 | 15.99 | 15.58 | 15.71 | 15.71 | -0.27 (-1.69%) | 5,523,200 |
| 2 Nov 2023 | CNY | 15.35 | 16.54 | 15.3 | 15.98 | 15.98 | +0.39 (+2.50%) | 8,651,770 |
| 1 Nov 2023 | CNY | 15.8 | 15.81 | 15.27 | 15.59 | 15.59 | +0.32 (+2.10%) | 5,684,200 |
| 31 Oct 2023 | CNY | 14.97 | 15.5 | 14.91 | 15.27 | 15.27 | +0.28 (+1.87%) | 3,674,500 |
| 30 Oct 2023 | CNY | 14.89 | 15.06 | 14.77 | 14.99 | 14.99 | -0.08 (-0.53%) | 2,778,000 |
| 27 Oct 2023 | CNY | 14.67 | 15.1 | 14.65 | 15.07 | 15.07 | +0.31 (+2.10%) | 2,960,700 |
| 26 Oct 2023 | CNY | 14.84 | 14.89 | 14.52 | 14.76 | 14.76 | -0.18 (-1.20%) | 2,673,380 |
| 25 Oct 2023 | CNY | 14.79 | 15.11 | 14.74 | 14.94 | 14.94 | +0.01 (+0.07%) | 3,561,620 |
| 24 Oct 2023 | CNY | 14.76 | 15.06 | 14.46 | 14.93 | 14.93 | +0.19 (+1.29%) | 3,109,650 |
| 23 Oct 2023 | CNY | 14.54 | 14.75 | 14.36 | 14.74 | 14.74 | +0.03 (+0.20%) | 3,285,350 |
| 20 Oct 2023 | CNY | 15.05 | 15.3 | 14.55 | 14.71 | 14.71 | -0.56 (-3.67%) | 4,499,940 |
| 19 Oct 2023 | CNY | 15.8 | 15.8 | 15.15 | 15.27 | 15.27 | -0.86 (-5.33%) | 6,065,760 |
| 18 Oct 2023 | CNY | 16.5 | 16.8 | 15.91 | 16.13 | 16.13 | -0.7 (-4.16%) | 8,409,860 |
| 17 Oct 2023 | CNY | 16.31 | 17.4 | 15.83 | 16.83 | 16.83 | +0.22 (+1.32%) | 10,914,800 |
