| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 16.33 | 17.03 | 16.2 | 16.88 | 16.88 | +0.48 (+2.93%) | 5,443,500 |
| 24 Nov 2023 | CNY | 16.7 | 16.7 | 16.31 | 16.4 | 16.4 | -0.32 (-1.91%) | 2,514,400 |
| 23 Nov 2023 | CNY | 16.31 | 16.76 | 16.2 | 16.72 | 16.72 | +0.37 (+2.26%) | 3,534,750 |
| 22 Nov 2023 | CNY | 16.75 | 17.05 | 16.26 | 16.35 | 16.35 | -0.4 (-2.39%) | 4,670,600 |
| 21 Nov 2023 | CNY | 16.98 | 17.25 | 16.48 | 16.75 | 16.75 | -0.2 (-1.18%) | 7,551,100 |
| 20 Nov 2023 | CNY | 17.23 | 17.23 | 16.65 | 16.95 | 16.95 | -0.28 (-1.63%) | 7,156,140 |
| 17 Nov 2023 | CNY | 16.38 | 17.89 | 16.09 | 17.23 | 17.23 | +0.28 (+1.65%) | 12,626,930 |
| 16 Nov 2023 | CNY | 16.48 | 18 | 16.39 | 16.95 | 16.95 | +0.46 (+2.79%) | 10,096,990 |
| 15 Nov 2023 | CNY | 16.36 | 16.53 | 16.2 | 16.49 | 16.49 | +0.18 (+1.10%) | 2,395,340 |
| 14 Nov 2023 | CNY | 16.1 | 16.42 | 16.02 | 16.31 | 16.31 | +0.16 (+0.99%) | 1,994,250 |
| 13 Nov 2023 | CNY | 16.23 | 16.33 | 16 | 16.15 | 16.15 | -0.08 (-0.49%) | 2,119,370 |
| 10 Nov 2023 | CNY | 15.99 | 16.33 | 15.81 | 16.23 | 16.23 | +0.1 (+0.62%) | 2,474,000 |
| 9 Nov 2023 | CNY | 16.12 | 16.47 | 16.08 | 16.13 | 16.13 | -0.05 (-0.31%) | 2,604,900 |
| 8 Nov 2023 | CNY | 16.23 | 16.39 | 16.03 | 16.18 | 16.18 | -0.23 (-1.40%) | 2,093,900 |
| 7 Nov 2023 | CNY | 15.99 | 16.44 | 15.96 | 16.41 | 16.41 | +0.31 (+1.93%) | 3,469,200 |
| 6 Nov 2023 | CNY | 15.62 | 16.28 | 15.62 | 16.1 | 16.1 | +0.6 (+3.87%) | 3,245,800 |
| 3 Nov 2023 | CNY | 15.11 | 15.54 | 15 | 15.5 | 15.5 | +0.49 (+3.26%) | 2,361,360 |
| 2 Nov 2023 | CNY | 15.15 | 15.45 | 14.99 | 15.01 | 15.01 | -0.13 (-0.86%) | 2,228,900 |
| 1 Nov 2023 | CNY | 14.77 | 15.24 | 14.71 | 15.14 | 15.14 | +0.26 (+1.75%) | 2,822,680 |
| 31 Oct 2023 | CNY | 15.39 | 15.44 | 14.77 | 14.88 | 14.88 | -0.67 (-4.31%) | 3,058,460 |
| 30 Oct 2023 | CNY | 15.37 | 15.61 | 14.79 | 15.55 | 15.55 | +0.84 (+5.71%) | 3,663,800 |
| 27 Oct 2023 | CNY | 14.56 | 14.77 | 14.34 | 14.71 | 14.71 | +0.16 (+1.10%) | 1,716,800 |
| 26 Oct 2023 | CNY | 14.57 | 14.63 | 14.2 | 14.55 | 14.55 | +0.04 (+0.28%) | 1,629,700 |
| 25 Oct 2023 | CNY | 14.27 | 14.59 | 14.17 | 14.51 | 14.51 | +0.27 (+1.90%) | 1,503,400 |
| 24 Oct 2023 | CNY | 13.87 | 14.31 | 13.71 | 14.24 | 14.24 | +0.36 (+2.59%) | 1,568,000 |
| 23 Oct 2023 | CNY | 14.23 | 14.29 | 13.7 | 13.88 | 13.88 | -0.35 (-2.46%) | 2,291,000 |
| 20 Oct 2023 | CNY | 14.87 | 14.92 | 14.19 | 14.23 | 14.23 | -0.48 (-3.26%) | 1,743,300 |
| 19 Oct 2023 | CNY | 14.53 | 15.18 | 14.5 | 14.71 | 14.71 | +0.01 (+0.07%) | 2,117,070 |
| 18 Oct 2023 | CNY | 15.03 | 15.11 | 14.67 | 14.7 | 14.7 | -0.53 (-3.48%) | 2,287,500 |
| 17 Oct 2023 | CNY | 15.28 | 15.34 | 15.05 | 15.23 | 15.23 | -0.11 (-0.72%) | 2,204,420 |
