| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2023 | CNY | 14.97 | 15.22 | 14.9 | 15.15 | 15.15 | +0.24 (+1.61%) | 3,781,300 |
| 10 Nov 2023 | CNY | 14.89 | 15.06 | 14.78 | 14.91 | 14.91 | -0.02 (-0.13%) | 3,375,899 |
| 9 Nov 2023 | CNY | 15.13 | 15.16 | 14.88 | 14.93 | 14.93 | -0.2 (-1.32%) | 3,766,639 |
| 8 Nov 2023 | CNY | 15.15 | 15.25 | 14.96 | 15.13 | 15.13 | -0.08 (-0.53%) | 4,333,686 |
| 7 Nov 2023 | CNY | 14.98 | 15.25 | 14.9 | 15.21 | 15.21 | +0.13 (+0.86%) | 4,966,300 |
| 6 Nov 2023 | CNY | 14.75 | 15.14 | 14.66 | 15.08 | 15.08 | +0.52 (+3.57%) | 7,171,981 |
| 3 Nov 2023 | CNY | 14.17 | 14.76 | 14.15 | 14.56 | 14.56 | +0.51 (+3.63%) | 9,553,608 |
| 2 Nov 2023 | CNY | 14.18 | 14.48 | 14.04 | 14.05 | 14.05 | -0.16 (-1.13%) | 4,824,334 |
| 1 Nov 2023 | CNY | 14.04 | 14.37 | 13.9 | 14.21 | 14.21 | +0.17 (+1.21%) | 5,494,581 |
| 31 Oct 2023 | CNY | 14.5 | 14.5 | 13.91 | 14.04 | 14.04 | -0.43 (-2.97%) | 5,961,133 |
| 30 Oct 2023 | CNY | 14.24 | 14.47 | 13.76 | 14.47 | 14.47 | +0.07 (+0.49%) | 10,030,205 |
| 27 Oct 2023 | CNY | 14.39 | 14.44 | 14.16 | 14.4 | 14.4 | +0.02 (+0.14%) | 5,038,701 |
| 26 Oct 2023 | CNY | 14.21 | 14.4 | 13.96 | 14.38 | 14.38 | +0.08 (+0.56%) | 4,453,832 |
| 25 Oct 2023 | CNY | 14.14 | 14.62 | 14.06 | 14.3 | 14.3 | +0.27 (+1.92%) | 3,481,451 |
| 24 Oct 2023 | CNY | 13.99 | 14.15 | 13.8 | 14.03 | 14.03 | +0.12 (+0.86%) | 3,001,076 |
| 23 Oct 2023 | CNY | 14.22 | 14.38 | 13.81 | 13.91 | 13.91 | -0.33 (-2.32%) | 3,518,782 |
| 20 Oct 2023 | CNY | 14.5 | 14.79 | 14.21 | 14.24 | 14.24 | -0.38 (-2.60%) | 3,623,431 |
| 19 Oct 2023 | CNY | 14.69 | 15.02 | 14.59 | 14.62 | 14.62 | -0.2 (-1.35%) | 3,613,448 |
| 18 Oct 2023 | CNY | 14.82 | 14.96 | 14.38 | 14.82 | 14.82 | -0.06 (-0.40%) | 5,131,035 |
| 17 Oct 2023 | CNY | 15.2 | 15.28 | 14.8 | 14.88 | 14.88 | -0.31 (-2.04%) | 4,002,340 |
| 16 Oct 2023 | CNY | 15.65 | 15.77 | 15.12 | 15.19 | 15.19 | -0.55 (-3.49%) | 5,056,150 |
| 13 Oct 2023 | CNY | 15.73 | 15.91 | 15.66 | 15.74 | 15.74 | -0.07 (-0.44%) | 4,481,505 |
| 12 Oct 2023 | CNY | 15.92 | 15.97 | 15.63 | 15.81 | 15.81 | -0.09 (-0.57%) | 5,145,018 |
| 11 Oct 2023 | CNY | 16 | 16.1 | 15.67 | 15.9 | 15.9 | -0.13 (-0.81%) | 5,770,700 |
| 10 Oct 2023 | CNY | 16.1 | 16.21 | 15.86 | 16.03 | 16.03 | -0.07 (-0.43%) | 6,428,894 |
| 9 Oct 2023 | CNY | 16.1 | 16.32 | 15.74 | 16.1 | 16.1 | +0.17 (+1.07%) | 8,638,620 |
| 28 Sep 2023 | CNY | 15.65 | 16.09 | 15.65 | 15.93 | 15.93 | +0.25 (+1.59%) | 6,580,800 |
| 27 Sep 2023 | CNY | 15.98 | 16.14 | 15.65 | 15.68 | 15.68 | -0.38 (-2.37%) | 8,080,980 |
| 26 Sep 2023 | CNY | 16.26 | 16.43 | 15.47 | 16.06 | 16.06 | -0.14 (-0.86%) | 12,201,866 |
| 25 Sep 2023 | CNY | 15.83 | 16.35 | 15.76 | 16.2 | 16.2 | +0.1 (+0.62%) | 9,025,460 |
