| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 15.7 | 15.97 | 15.7 | 15.84 | 15.84 | +0.05 (+0.32%) | 914,600 |
| 24 Nov 2023 | CNY | 15.94 | 15.95 | 15.69 | 15.79 | 15.79 | -0.12 (-0.75%) | 736,800 |
| 23 Nov 2023 | CNY | 15.66 | 15.94 | 15.66 | 15.91 | 15.91 | +0.17 (+1.08%) | 704,720 |
| 22 Nov 2023 | CNY | 15.81 | 15.97 | 15.69 | 15.74 | 15.74 | -0.11 (-0.69%) | 960,350 |
| 21 Nov 2023 | CNY | 16.15 | 16.28 | 15.83 | 15.85 | 15.85 | -0.17 (-1.06%) | 1,456,530 |
| 20 Nov 2023 | CNY | 15.9 | 16.1 | 15.81 | 16.02 | 16.02 | +0.21 (+1.33%) | 2,120,640 |
| 17 Nov 2023 | CNY | 15.61 | 15.82 | 15.55 | 15.81 | 15.81 | +0.16 (+1.02%) | 1,374,140 |
| 16 Nov 2023 | CNY | 15.53 | 15.78 | 15.53 | 15.65 | 15.65 | -0.01 (-0.06%) | 1,055,850 |
| 15 Nov 2023 | CNY | 15.63 | 15.68 | 15.5 | 15.66 | 15.66 | +0.1 (+0.64%) | 1,179,380 |
| 14 Nov 2023 | CNY | 15.65 | 15.78 | 15.51 | 15.56 | 15.56 | -0.15 (-0.95%) | 1,583,470 |
| 13 Nov 2023 | CNY | 15.7 | 15.73 | 15.28 | 15.71 | 15.71 | -0.02 (-0.13%) | 3,453,880 |
| 10 Nov 2023 | CNY | 15.98 | 15.98 | 15.34 | 15.73 | 15.73 | +0.44 (+2.88%) | 3,525,430 |
| 9 Nov 2023 | CNY | 15.47 | 15.47 | 15.2 | 15.29 | 15.29 | -0.08 (-0.52%) | 1,036,560 |
| 8 Nov 2023 | CNY | 15.41 | 15.47 | 15.29 | 15.37 | 15.37 | -0.01 (-0.07%) | 796,160 |
| 7 Nov 2023 | CNY | 15.56 | 15.56 | 15.27 | 15.38 | 15.38 | -0.1 (-0.65%) | 844,910 |
| 6 Nov 2023 | CNY | 15.56 | 15.58 | 15.3 | 15.48 | 15.48 | +0.12 (+0.78%) | 1,112,430 |
| 3 Nov 2023 | CNY | 15.12 | 15.41 | 15.12 | 15.36 | 15.36 | +0.22 (+1.45%) | 931,400 |
| 2 Nov 2023 | CNY | 15.23 | 15.42 | 15.1 | 15.14 | 15.14 | -0.21 (-1.37%) | 930,040 |
| 1 Nov 2023 | CNY | 15.06 | 15.38 | 14.98 | 15.35 | 15.35 | +0.29 (+1.93%) | 1,384,230 |
| 31 Oct 2023 | CNY | 15.22 | 15.23 | 14.99 | 15.06 | 15.06 | -0.1 (-0.66%) | 1,334,450 |
| 30 Oct 2023 | CNY | 15.11 | 15.31 | 15 | 15.16 | 15.16 | -0.02 (-0.13%) | 1,157,710 |
| 27 Oct 2023 | CNY | 14.79 | 15.21 | 14.76 | 15.18 | 15.18 | +0.25 (+1.67%) | 1,535,560 |
| 26 Oct 2023 | CNY | 14.79 | 14.95 | 14.58 | 14.93 | 14.93 | +0.14 (+0.95%) | 1,299,940 |
| 25 Oct 2023 | CNY | 14.46 | 14.82 | 14.46 | 14.79 | 14.79 | +0.39 (+2.71%) | 1,172,970 |
| 24 Oct 2023 | CNY | 13.9 | 14.42 | 13.89 | 14.4 | 14.4 | +0.57 (+4.12%) | 1,265,950 |
| 23 Oct 2023 | CNY | 14.26 | 14.28 | 13.79 | 13.83 | 13.83 | -0.43 (-3.02%) | 1,486,370 |
| 20 Oct 2023 | CNY | 14.29 | 14.63 | 14.23 | 14.26 | 14.26 | -0.04 (-0.28%) | 800,510 |
| 19 Oct 2023 | CNY | 14.29 | 14.64 | 14.15 | 14.3 | 14.3 | -0.01 (-0.07%) | 962,560 |
| 18 Oct 2023 | CNY | 14.52 | 14.52 | 14.28 | 14.31 | 14.31 | -0.21 (-1.45%) | 599,780 |
| 17 Oct 2023 | CNY | 14.53 | 14.58 | 14.42 | 14.52 | 14.52 | +0.01 (+0.07%) | 594,420 |
