| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 16.36 | 16.55 | 15.9 | 16.08 | 16.08 | -0.36 (-2.19%) | 2,424,880 |
| 24 Nov 2023 | CNY | 16.74 | 16.74 | 16.3 | 16.44 | 16.44 | -0.29 (-1.73%) | 1,364,010 |
| 23 Nov 2023 | CNY | 16.57 | 16.8 | 16.44 | 16.73 | 16.73 | +0.13 (+0.78%) | 1,017,450 |
| 22 Nov 2023 | CNY | 16.54 | 16.73 | 16.46 | 16.6 | 16.6 | +0.06 (+0.36%) | 964,950 |
| 21 Nov 2023 | CNY | 16.59 | 16.7 | 16.5 | 16.54 | 16.54 | -0.05 (-0.30%) | 1,198,470 |
| 20 Nov 2023 | CNY | 16.42 | 16.65 | 16.21 | 16.59 | 16.59 | +0.17 (+1.04%) | 1,424,530 |
| 17 Nov 2023 | CNY | 16.46 | 16.52 | 16.36 | 16.42 | 16.42 | -0.09 (-0.55%) | 772,280 |
| 16 Nov 2023 | CNY | 16.55 | 16.58 | 16.38 | 16.51 | 16.51 | -0.09 (-0.54%) | 1,051,160 |
| 15 Nov 2023 | CNY | 16.51 | 16.73 | 16.39 | 16.6 | 16.6 | +0.11 (+0.67%) | 1,265,500 |
| 14 Nov 2023 | CNY | 16.51 | 16.74 | 16.36 | 16.49 | 16.49 | -0.09 (-0.54%) | 1,228,400 |
| 13 Nov 2023 | CNY | 16.13 | 16.66 | 16.1 | 16.58 | 16.58 | +0.39 (+2.41%) | 2,015,960 |
| 10 Nov 2023 | CNY | 16.04 | 16.31 | 15.92 | 16.19 | 16.19 | +0.1 (+0.62%) | 1,215,920 |
| 9 Nov 2023 | CNY | 16.17 | 16.32 | 15.98 | 16.09 | 16.09 | -0.08 (-0.49%) | 1,474,860 |
| 8 Nov 2023 | CNY | 16 | 16.22 | 15.9 | 16.17 | 16.17 | +0.18 (+1.13%) | 1,711,300 |
| 7 Nov 2023 | CNY | 15.98 | 16.09 | 15.75 | 15.99 | 15.99 | +0.01 (+0.06%) | 1,584,720 |
| 6 Nov 2023 | CNY | 16.02 | 16.08 | 15.73 | 15.98 | 15.98 | +0.01 (+0.06%) | 1,439,840 |
| 3 Nov 2023 | CNY | 15.94 | 16.11 | 15.82 | 15.97 | 15.97 | +0.03 (+0.19%) | 1,123,320 |
| 2 Nov 2023 | CNY | 16.16 | 16.2 | 15.89 | 15.94 | 15.94 | -0.1 (-0.62%) | 1,606,840 |
| 1 Nov 2023 | CNY | 16.03 | 16.17 | 15.83 | 16.04 | 16.04 | +0.01 (+0.06%) | 1,586,200 |
| 31 Oct 2023 | CNY | 15.85 | 16.24 | 15.84 | 16.03 | 16.03 | +0.17 (+1.07%) | 1,723,670 |
| 30 Oct 2023 | CNY | 15.64 | 16.26 | 15.64 | 15.86 | 15.86 | +0.06 (+0.38%) | 1,988,890 |
| 27 Oct 2023 | CNY | 15.82 | 15.98 | 15.58 | 15.8 | 15.8 | -0.03 (-0.19%) | 2,231,170 |
| 26 Oct 2023 | CNY | 15.69 | 15.85 | 15.54 | 15.83 | 15.83 | +0.1 (+0.64%) | 1,486,320 |
| 25 Oct 2023 | CNY | 15.52 | 15.74 | 15.5 | 15.73 | 15.73 | +0.3 (+1.94%) | 1,545,820 |
| 24 Oct 2023 | CNY | 14.86 | 15.52 | 14.86 | 15.43 | 15.43 | +0.57 (+3.84%) | 1,511,960 |
| 23 Oct 2023 | CNY | 15 | 15.1 | 14.69 | 14.86 | 14.86 | -0.22 (-1.46%) | 1,403,440 |
| 20 Oct 2023 | CNY | 15.08 | 15.4 | 15.03 | 15.08 | 15.08 | -0.13 (-0.85%) | 892,800 |
| 19 Oct 2023 | CNY | 15.3 | 15.47 | 14.9 | 15.21 | 15.21 | +0.11 (+0.73%) | 868,300 |
| 18 Oct 2023 | CNY | 15.4 | 15.47 | 15 | 15.1 | 15.1 | -0.3 (-1.95%) | 1,025,720 |
| 17 Oct 2023 | CNY | 15.43 | 15.56 | 15.32 | 15.4 | 15.4 | +0.09 (+0.59%) | 1,137,280 |
