| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 15.18 | 15.62 | 15.18 | 15.41 | 15.41 | -0.01 (-0.06%) | 693,350 |
| 24 Nov 2023 | CNY | 15.79 | 15.8 | 15.31 | 15.42 | 15.42 | -0.35 (-2.22%) | 791,000 |
| 23 Nov 2023 | CNY | 15.6 | 15.83 | 15.44 | 15.77 | 15.77 | +0.28 (+1.81%) | 723,630 |
| 22 Nov 2023 | CNY | 15.51 | 15.82 | 15.41 | 15.49 | 15.49 | -0.15 (-0.96%) | 735,270 |
| 21 Nov 2023 | CNY | 15.87 | 15.99 | 15.63 | 15.64 | 15.64 | -0.27 (-1.70%) | 789,990 |
| 20 Nov 2023 | CNY | 15.59 | 15.95 | 15.44 | 15.91 | 15.91 | +0.33 (+2.12%) | 1,014,960 |
| 17 Nov 2023 | CNY | 15.42 | 15.66 | 15.25 | 15.58 | 15.58 | +0.15 (+0.97%) | 813,900 |
| 16 Nov 2023 | CNY | 15.74 | 15.75 | 15.4 | 15.43 | 15.43 | -0.27 (-1.72%) | 731,820 |
| 15 Nov 2023 | CNY | 15.64 | 15.79 | 15.44 | 15.7 | 15.7 | +0.24 (+1.55%) | 723,480 |
| 14 Nov 2023 | CNY | 15.45 | 15.6 | 15.3 | 15.46 | 15.46 | +0.07 (+0.45%) | 618,410 |
| 13 Nov 2023 | CNY | 15.23 | 15.45 | 15.23 | 15.39 | 15.39 | +0.11 (+0.72%) | 553,600 |
| 10 Nov 2023 | CNY | 15.11 | 15.36 | 15.1 | 15.28 | 15.28 | +0.01 (+0.07%) | 665,520 |
| 9 Nov 2023 | CNY | 15.45 | 15.62 | 15.27 | 15.27 | 15.27 | -0.17 (-1.10%) | 710,210 |
| 8 Nov 2023 | CNY | 15.43 | 15.54 | 15.28 | 15.44 | 15.44 | +0.04 (+0.26%) | 726,120 |
| 7 Nov 2023 | CNY | 15.44 | 15.6 | 15.15 | 15.4 | 15.4 | 0.0 (0.0%) | 889,170 |
| 6 Nov 2023 | CNY | 14.85 | 15.52 | 14.8 | 15.4 | 15.4 | +0.62 (+4.19%) | 1,134,700 |
| 3 Nov 2023 | CNY | 14.6 | 14.94 | 14.58 | 14.78 | 14.78 | +0.32 (+2.21%) | 954,350 |
| 2 Nov 2023 | CNY | 14.61 | 14.93 | 14.46 | 14.46 | 14.46 | -0.27 (-1.83%) | 1,206,310 |
| 1 Nov 2023 | CNY | 14.95 | 14.98 | 14.55 | 14.73 | 14.73 | -0.25 (-1.67%) | 1,663,570 |
| 31 Oct 2023 | CNY | 15.27 | 15.52 | 14.89 | 14.98 | 14.98 | -0.39 (-2.54%) | 1,487,330 |
| 30 Oct 2023 | CNY | 15.51 | 15.58 | 15.01 | 15.37 | 15.37 | -0.13 (-0.84%) | 1,215,810 |
| 27 Oct 2023 | CNY | 15.05 | 15.55 | 14.98 | 15.5 | 15.5 | +0.39 (+2.58%) | 1,076,490 |
| 26 Oct 2023 | CNY | 15.3 | 15.3 | 14.69 | 15.11 | 15.11 | -0.26 (-1.69%) | 1,001,750 |
| 25 Oct 2023 | CNY | 15.15 | 15.47 | 14.92 | 15.37 | 15.37 | +0.37 (+2.47%) | 1,247,790 |
| 24 Oct 2023 | CNY | 14.28 | 15.04 | 14.26 | 15 | 15 | +0.74 (+5.19%) | 1,447,290 |
| 23 Oct 2023 | CNY | 14.83 | 14.94 | 13.97 | 14.26 | 14.26 | -0.56 (-3.78%) | 1,003,640 |
| 20 Oct 2023 | CNY | 14.8 | 15.15 | 14.75 | 14.82 | 14.82 | +0.02 (+0.14%) | 702,410 |
| 19 Oct 2023 | CNY | 14.8 | 15.31 | 14.71 | 14.8 | 14.8 | -0.02 (-0.13%) | 771,060 |
| 18 Oct 2023 | CNY | 15.08 | 15.16 | 14.82 | 14.82 | 14.82 | -0.31 (-2.05%) | 689,020 |
| 17 Oct 2023 | CNY | 15.3 | 15.35 | 15 | 15.13 | 15.13 | -0.25 (-1.63%) | 730,510 |
