| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 16.86 | 17.15 | 16.48 | 16.67 | 16.67 | +0.1 (+0.60%) | 4,931,148 |
| 14 Nov 2023 | CNY | 16.31 | 16.61 | 16.23 | 16.57 | 16.57 | +0.26 (+1.59%) | 4,470,617 |
| 13 Nov 2023 | CNY | 16.37 | 16.59 | 16.19 | 16.31 | 16.31 | -0.07 (-0.43%) | 3,762,998 |
| 10 Nov 2023 | CNY | 16.3 | 16.76 | 16.18 | 16.38 | 16.38 | +0.01 (+0.06%) | 4,552,634 |
| 9 Nov 2023 | CNY | 16.76 | 17.16 | 16.32 | 16.37 | 16.37 | -0.36 (-2.15%) | 5,827,179 |
| 8 Nov 2023 | CNY | 16.19 | 17 | 16.17 | 16.73 | 16.73 | +0.48 (+2.95%) | 7,601,248 |
| 7 Nov 2023 | CNY | 16.41 | 16.55 | 16.14 | 16.25 | 16.25 | -0.17 (-1.04%) | 4,296,641 |
| 6 Nov 2023 | CNY | 15.92 | 16.59 | 15.92 | 16.42 | 16.42 | +0.76 (+4.85%) | 7,702,318 |
| 3 Nov 2023 | CNY | 15.53 | 15.77 | 15.46 | 15.66 | 15.66 | +0.06 (+0.38%) | 3,754,790 |
| 2 Nov 2023 | CNY | 15.92 | 16.07 | 15.53 | 15.6 | 15.6 | -0.3 (-1.89%) | 4,761,963 |
| 1 Nov 2023 | CNY | 16.34 | 16.58 | 15.81 | 15.9 | 15.9 | -0.47 (-2.87%) | 6,831,565 |
| 31 Oct 2023 | CNY | 16.11 | 17.09 | 16.1 | 16.37 | 16.37 | +0.21 (+1.30%) | 14,998,261 |
| 30 Oct 2023 | CNY | 14.32 | 16.7 | 14.32 | 16.16 | 16.16 | +1.71 (+11.83%) | 17,198,557 |
| 27 Oct 2023 | CNY | 13.62 | 14.53 | 13.51 | 14.45 | 14.45 | +0.71 (+5.17%) | 4,562,918 |
| 26 Oct 2023 | CNY | 13.62 | 13.76 | 13.38 | 13.74 | 13.74 | +0.08 (+0.59%) | 2,207,462 |
| 25 Oct 2023 | CNY | 13.86 | 14.01 | 13.62 | 13.66 | 13.66 | -0.14 (-1.01%) | 3,137,192 |
| 24 Oct 2023 | CNY | 13.72 | 13.95 | 13.42 | 13.8 | 13.8 | +0.08 (+0.58%) | 3,152,493 |
| 23 Oct 2023 | CNY | 14.13 | 14.33 | 13.61 | 13.72 | 13.72 | -0.39 (-2.76%) | 2,307,436 |
| 20 Oct 2023 | CNY | 14.51 | 14.64 | 14.05 | 14.11 | 14.11 | -0.36 (-2.49%) | 2,664,188 |
| 19 Oct 2023 | CNY | 14.63 | 14.8 | 14.45 | 14.47 | 14.47 | -0.3 (-2.03%) | 2,562,530 |
| 18 Oct 2023 | CNY | 15.3 | 15.38 | 14.75 | 14.77 | 14.77 | -0.55 (-3.59%) | 3,226,378 |
| 17 Oct 2023 | CNY | 15.43 | 15.43 | 14.98 | 15.32 | 15.32 | -0.06 (-0.39%) | 3,465,586 |
| 16 Oct 2023 | CNY | 15.76 | 16.05 | 15.25 | 15.38 | 15.38 | -0.43 (-2.72%) | 3,497,718 |
| 13 Oct 2023 | CNY | 15.75 | 16.05 | 15.67 | 15.81 | 15.81 | +0.06 (+0.38%) | 4,405,660 |
| 12 Oct 2023 | CNY | 15.7 | 15.98 | 15.6 | 15.75 | 15.75 | +0.13 (+0.83%) | 4,373,300 |
| 11 Oct 2023 | CNY | 15 | 15.89 | 15 | 15.62 | 15.62 | +0.6 (+3.99%) | 6,371,628 |
| 10 Oct 2023 | CNY | 15.4 | 15.45 | 14.94 | 15.02 | 15.02 | -0.38 (-2.47%) | 4,528,131 |
| 9 Oct 2023 | CNY | 15.67 | 15.78 | 15.3 | 15.4 | 15.4 | -0.4 (-2.53%) | 3,948,316 |
| 28 Sep 2023 | CNY | 15.56 | 15.96 | 15.34 | 15.8 | 15.8 | +0.25 (+1.61%) | 6,812,266 |
| 27 Sep 2023 | CNY | 14.93 | 15.7 | 14.89 | 15.55 | 15.55 | +0.67 (+4.50%) | 7,167,230 |
