| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 15.35 | 15.58 | 15.35 | 15.5 | 15.5 | +0.06 (+0.39%) | 619,840 |
| 8 Nov 2023 | CNY | 15.5 | 15.55 | 15.4 | 15.44 | 15.44 | -0.07 (-0.45%) | 575,540 |
| 7 Nov 2023 | CNY | 15.61 | 15.61 | 15.34 | 15.51 | 15.51 | +0.02 (+0.13%) | 702,769 |
| 6 Nov 2023 | CNY | 15.29 | 15.68 | 15.25 | 15.49 | 15.49 | +0.19 (+1.24%) | 1,149,863 |
| 3 Nov 2023 | CNY | 15.49 | 15.5 | 15.27 | 15.3 | 15.3 | -0.15 (-0.97%) | 705,140 |
| 2 Nov 2023 | CNY | 15.51 | 15.55 | 15.34 | 15.45 | 15.45 | -0.05 (-0.32%) | 828,094 |
| 1 Nov 2023 | CNY | 15.42 | 15.55 | 15.23 | 15.5 | 15.5 | +0.16 (+1.04%) | 1,066,943 |
| 31 Oct 2023 | CNY | 15.32 | 15.45 | 15.26 | 15.34 | 15.34 | +0.02 (+0.13%) | 1,079,740 |
| 30 Oct 2023 | CNY | 15.01 | 15.38 | 14.96 | 15.32 | 15.32 | +0.33 (+2.20%) | 1,447,200 |
| 27 Oct 2023 | CNY | 14.61 | 15.06 | 14.61 | 14.99 | 14.99 | +0.41 (+2.81%) | 1,904,580 |
| 26 Oct 2023 | CNY | 14.63 | 14.73 | 14.51 | 14.58 | 14.58 | -0.13 (-0.88%) | 1,137,240 |
| 25 Oct 2023 | CNY | 14.3 | 14.76 | 14.27 | 14.71 | 14.71 | +0.62 (+4.40%) | 1,672,388 |
| 24 Oct 2023 | CNY | 13.67 | 14.09 | 13.42 | 14.09 | 14.09 | +0.62 (+4.60%) | 781,007 |
| 23 Oct 2023 | CNY | 13.72 | 13.86 | 13.4 | 13.47 | 13.47 | -0.35 (-2.53%) | 731,774 |
| 20 Oct 2023 | CNY | 13.94 | 14.06 | 13.73 | 13.82 | 13.82 | -0.04 (-0.29%) | 419,334 |
| 19 Oct 2023 | CNY | 13.86 | 14.11 | 13.69 | 13.86 | 13.86 | -0.01 (-0.07%) | 523,560 |
| 18 Oct 2023 | CNY | 14.27 | 14.35 | 13.86 | 13.87 | 13.87 | -0.44 (-3.07%) | 1,100,280 |
| 17 Oct 2023 | CNY | 15.14 | 15.14 | 14.2 | 14.31 | 14.31 | -0.19 (-1.31%) | 1,167,400 |
| 16 Oct 2023 | CNY | 14.42 | 14.51 | 14.3 | 14.5 | 14.5 | +0.14 (+0.97%) | 500,466 |
| 13 Oct 2023 | CNY | 14.49 | 14.49 | 14.3 | 14.36 | 14.36 | -0.13 (-0.90%) | 623,894 |
| 12 Oct 2023 | CNY | 14.49 | 14.55 | 14.41 | 14.49 | 14.49 | 0.0 (0.0%) | 303,100 |
| 11 Oct 2023 | CNY | 14.38 | 14.58 | 14.36 | 14.49 | 14.49 | +0.09 (+0.63%) | 482,391 |
| 10 Oct 2023 | CNY | 14.64 | 14.78 | 14.37 | 14.4 | 14.4 | -0.24 (-1.64%) | 636,740 |
| 9 Oct 2023 | CNY | 14.98 | 14.98 | 14.56 | 14.64 | 14.64 | -0.34 (-2.27%) | 817,360 |
| 28 Sep 2023 | CNY | 14.84 | 15 | 14.8 | 14.98 | 14.98 | +0.14 (+0.94%) | 407,280 |
| 27 Sep 2023 | CNY | 14.7 | 14.89 | 14.63 | 14.84 | 14.84 | +0.14 (+0.95%) | 461,540 |
| 26 Sep 2023 | CNY | 14.92 | 14.92 | 14.7 | 14.7 | 14.7 | -0.17 (-1.14%) | 483,100 |
| 25 Sep 2023 | CNY | 15.19 | 15.19 | 14.85 | 14.87 | 14.87 | -0.34 (-2.24%) | 565,120 |
| 22 Sep 2023 | CNY | 15 | 15.26 | 14.85 | 15.21 | 15.21 | +0.18 (+1.20%) | 515,980 |
| 21 Sep 2023 | CNY | 15.11 | 15.22 | 15 | 15.03 | 15.03 | -0.14 (-0.92%) | 420,100 |
