| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 18.16 | 18.39 | 17.94 | 18.36 | 18.36 | +0.15 (+0.82%) | 1,210,579 |
| 9 Nov 2023 | CNY | 18.38 | 18.65 | 18.15 | 18.21 | 18.21 | -0.15 (-0.82%) | 1,051,544 |
| 8 Nov 2023 | CNY | 18.08 | 18.53 | 17.97 | 18.36 | 18.36 | +0.33 (+1.83%) | 1,477,193 |
| 7 Nov 2023 | CNY | 18.13 | 18.16 | 17.97 | 18.03 | 18.03 | -0.1 (-0.55%) | 1,001,477 |
| 6 Nov 2023 | CNY | 17.85 | 18.15 | 17.84 | 18.13 | 18.13 | +0.28 (+1.57%) | 1,423,987 |
| 3 Nov 2023 | CNY | 17.8 | 17.95 | 17.53 | 17.85 | 17.85 | +0.23 (+1.31%) | 1,313,022 |
| 2 Nov 2023 | CNY | 17.77 | 17.83 | 17.56 | 17.62 | 17.62 | -0.01 (-0.06%) | 1,585,074 |
| 1 Nov 2023 | CNY | 17.72 | 17.95 | 17.51 | 17.63 | 17.63 | -0.09 (-0.51%) | 1,270,043 |
| 31 Oct 2023 | CNY | 17.51 | 18.01 | 17.5 | 17.72 | 17.72 | +0.13 (+0.74%) | 2,146,477 |
| 30 Oct 2023 | CNY | 17.13 | 17.66 | 17 | 17.59 | 17.59 | +0.43 (+2.51%) | 1,945,102 |
| 27 Oct 2023 | CNY | 16.27 | 17.27 | 15.93 | 17.16 | 17.16 | +0.89 (+5.47%) | 2,101,880 |
| 26 Oct 2023 | CNY | 16.12 | 16.3 | 15.72 | 16.27 | 16.27 | +0.05 (+0.31%) | 1,122,133 |
| 25 Oct 2023 | CNY | 16.63 | 16.63 | 16.08 | 16.22 | 16.22 | -0.23 (-1.40%) | 1,258,128 |
| 24 Oct 2023 | CNY | 15.98 | 16.62 | 15.67 | 16.45 | 16.45 | +0.6 (+3.79%) | 889,106 |
| 23 Oct 2023 | CNY | 16 | 16.19 | 15.67 | 15.85 | 15.85 | -0.21 (-1.31%) | 1,394,552 |
| 20 Oct 2023 | CNY | 16.05 | 16.3 | 15.97 | 16.06 | 16.06 | -0.02 (-0.12%) | 856,825 |
| 19 Oct 2023 | CNY | 16.27 | 16.42 | 15.87 | 16.08 | 16.08 | -0.14 (-0.86%) | 759,145 |
| 18 Oct 2023 | CNY | 16.98 | 16.98 | 16.15 | 16.22 | 16.22 | -0.57 (-3.39%) | 1,260,250 |
| 17 Oct 2023 | CNY | 16.75 | 16.9 | 16.46 | 16.79 | 16.79 | -0.1 (-0.59%) | 1,262,004 |
| 16 Oct 2023 | CNY | 17.06 | 17.34 | 16.73 | 16.89 | 16.89 | -0.1 (-0.59%) | 1,527,871 |
| 13 Oct 2023 | CNY | 17.06 | 17.35 | 16.91 | 16.99 | 16.99 | -0.07 (-0.41%) | 1,290,234 |
| 12 Oct 2023 | CNY | 17.23 | 17.64 | 16.95 | 17.06 | 17.06 | -0.17 (-0.99%) | 1,748,995 |
| 11 Oct 2023 | CNY | 16.48 | 17.61 | 16.46 | 17.23 | 17.23 | +0.75 (+4.55%) | 2,632,829 |
| 10 Oct 2023 | CNY | 17 | 17.23 | 16.43 | 16.48 | 16.48 | -0.39 (-2.31%) | 1,788,720 |
| 9 Oct 2023 | CNY | 16.99 | 17.28 | 16.62 | 16.87 | 16.87 | -0.03 (-0.18%) | 1,910,695 |
| 28 Sep 2023 | CNY | 17.73 | 17.73 | 16.85 | 16.9 | 16.9 | -0.83 (-4.68%) | 2,838,780 |
| 27 Sep 2023 | CNY | 17.2 | 17.76 | 17.2 | 17.73 | 17.73 | +0.56 (+3.26%) | 1,744,681 |
| 26 Sep 2023 | CNY | 17.79 | 17.79 | 17.07 | 17.17 | 17.17 | -0.45 (-2.55%) | 1,647,169 |
| 25 Sep 2023 | CNY | 17.4 | 17.88 | 17.13 | 17.62 | 17.62 | +0.37 (+2.14%) | 1,465,017 |
| 22 Sep 2023 | CNY | 16.92 | 17.28 | 16.71 | 17.25 | 17.25 | +0.25 (+1.47%) | 1,249,936 |
