| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 19.53 | 19.77 | 18.72 | 18.99 | 18.99 | +0.04 (+0.21%) | 41,301,061 |
| 14 Nov 2023 | CNY | 17.49 | 19.18 | 17.44 | 18.95 | 18.95 | +1.45 (+8.29%) | 44,547,717 |
| 13 Nov 2023 | CNY | 17.32 | 17.82 | 17.32 | 17.5 | 17.5 | +0.11 (+0.63%) | 14,298,509 |
| 10 Nov 2023 | CNY | 17.68 | 17.95 | 17.29 | 17.39 | 17.39 | -0.72 (-3.98%) | 20,970,068 |
| 9 Nov 2023 | CNY | 17.88 | 18.68 | 17.65 | 18.11 | 18.11 | +0.41 (+2.32%) | 32,611,796 |
| 8 Nov 2023 | CNY | 18.1 | 18.2 | 17.56 | 17.7 | 17.7 | -0.11 (-0.62%) | 29,626,792 |
| 7 Nov 2023 | CNY | 17.03 | 17.98 | 17.03 | 17.81 | 17.81 | +0.58 (+3.37%) | 29,816,453 |
| 6 Nov 2023 | CNY | 16.62 | 17.3 | 16.56 | 17.23 | 17.23 | +1.01 (+6.23%) | 20,377,275 |
| 3 Nov 2023 | CNY | 15.92 | 16.4 | 15.88 | 16.22 | 16.22 | +0.3 (+1.88%) | 12,868,759 |
| 2 Nov 2023 | CNY | 16.76 | 16.89 | 15.89 | 15.92 | 15.92 | -0.66 (-3.98%) | 17,584,755 |
| 1 Nov 2023 | CNY | 16.79 | 17.31 | 16.55 | 16.58 | 16.58 | -0.15 (-0.90%) | 16,154,472 |
| 31 Oct 2023 | CNY | 17.17 | 17.32 | 16.55 | 16.73 | 16.73 | -0.59 (-3.41%) | 22,493,002 |
| 30 Oct 2023 | CNY | 17.55 | 18.2 | 17.15 | 17.32 | 17.32 | +0.15 (+0.87%) | 30,188,043 |
| 27 Oct 2023 | CNY | 16.67 | 17.9 | 16.4 | 17.17 | 17.17 | +0.17 (+1%) | 39,664,697 |
| 26 Oct 2023 | CNY | 17.6 | 17.96 | 16.9 | 17 | 17 | +0.2 (+1.19%) | 55,850,056 |
| 25 Oct 2023 | CNY | 14.92 | 16.8 | 14.92 | 16.8 | 16.8 | +2.8 (+20%) | 20,333,667 |
| 24 Oct 2023 | CNY | 13.79 | 14.22 | 13.53 | 14 | 14 | +0.25 (+1.82%) | 7,239,497 |
| 23 Oct 2023 | CNY | 14.3 | 14.3 | 13.64 | 13.75 | 13.75 | -0.61 (-4.25%) | 8,582,192 |
| 20 Oct 2023 | CNY | 14.92 | 15.16 | 14.31 | 14.36 | 14.36 | -0.52 (-3.49%) | 10,062,763 |
| 19 Oct 2023 | CNY | 14.96 | 15.45 | 14.86 | 14.88 | 14.88 | -0.21 (-1.39%) | 11,625,223 |
| 18 Oct 2023 | CNY | 15.52 | 15.61 | 14.52 | 15.09 | 15.09 | -0.61 (-3.89%) | 13,479,124 |
| 17 Oct 2023 | CNY | 15.82 | 15.93 | 15.37 | 15.7 | 15.7 | -0.12 (-0.76%) | 7,408,451 |
| 16 Oct 2023 | CNY | 16.12 | 16.19 | 15.55 | 15.82 | 15.82 | -0.26 (-1.62%) | 10,579,768 |
| 13 Oct 2023 | CNY | 15.83 | 16.4 | 15.74 | 16.08 | 16.08 | +0.23 (+1.45%) | 12,537,995 |
| 12 Oct 2023 | CNY | 16.26 | 16.28 | 15.82 | 15.85 | 15.85 | -0.38 (-2.34%) | 7,758,671 |
| 11 Oct 2023 | CNY | 16 | 16.38 | 15.81 | 16.23 | 16.23 | +0.2 (+1.25%) | 8,408,593 |
| 10 Oct 2023 | CNY | 15.87 | 16.28 | 15.85 | 16.03 | 16.03 | +0.25 (+1.58%) | 8,143,572 |
| 9 Oct 2023 | CNY | 15.71 | 15.99 | 15.65 | 15.78 | 15.78 | -0.05 (-0.32%) | 6,846,076 |
| 28 Sep 2023 | CNY | 15.74 | 15.93 | 15.64 | 15.83 | 15.83 | +0.12 (+0.76%) | 5,883,675 |
| 27 Sep 2023 | CNY | 15.52 | 15.87 | 15.41 | 15.71 | 15.71 | +0.07 (+0.45%) | 7,969,759 |
