| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 21.88 | 22.17 | 21.12 | 21.74 | 21.74 | +0.64 (+3.03%) | 26,563,930 |
| 24 Nov 2023 | CNY | 21.2 | 21.36 | 20.9 | 21.1 | 21.1 | -0.37 (-1.72%) | 21,248,510 |
| 23 Nov 2023 | CNY | 20.8 | 22.08 | 20.79 | 21.47 | 21.47 | +0.56 (+2.68%) | 33,078,460 |
| 22 Nov 2023 | CNY | 21.45 | 21.59 | 20.75 | 20.91 | 20.91 | -0.73 (-3.37%) | 28,245,440 |
| 21 Nov 2023 | CNY | 22.37 | 22.37 | 21.5 | 21.64 | 21.64 | -0.73 (-3.26%) | 30,224,930 |
| 20 Nov 2023 | CNY | 23.6 | 23.88 | 21.97 | 22.37 | 22.37 | -1.6 (-6.68%) | 44,750,810 |
| 17 Nov 2023 | CNY | 21.54 | 23.97 | 21.35 | 23.97 | 23.97 | +2.18 (+10.00%) | 48,350,500 |
| 16 Nov 2023 | CNY | 21.9 | 22.57 | 20.68 | 21.79 | 21.79 | +0.85 (+4.06%) | 53,365,770 |
| 15 Nov 2023 | CNY | 19.66 | 20.94 | 19.43 | 20.94 | 20.94 | +1.9 (+9.98%) | 44,263,060 |
| 14 Nov 2023 | CNY | 17.46 | 19.04 | 17.38 | 19.04 | 19.04 | +1.73 (+9.99%) | 28,605,930 |
| 13 Nov 2023 | CNY | 16.8 | 17.4 | 16.62 | 17.31 | 17.31 | +0.72 (+4.34%) | 14,902,140 |
| 10 Nov 2023 | CNY | 16.96 | 16.96 | 16.46 | 16.59 | 16.59 | -0.44 (-2.58%) | 8,304,580 |
| 9 Nov 2023 | CNY | 17.01 | 17.24 | 16.63 | 17.03 | 17.03 | -0.09 (-0.53%) | 9,767,710 |
| 8 Nov 2023 | CNY | 17.35 | 17.43 | 16.97 | 17.12 | 17.12 | -0.27 (-1.55%) | 12,687,220 |
| 7 Nov 2023 | CNY | 16.63 | 17.84 | 16.63 | 17.39 | 17.39 | +0.66 (+3.95%) | 21,933,620 |
| 6 Nov 2023 | CNY | 16.39 | 16.74 | 16.28 | 16.73 | 16.73 | +0.33 (+2.01%) | 12,542,400 |
| 3 Nov 2023 | CNY | 16.15 | 16.49 | 16.03 | 16.4 | 16.4 | +0.04 (+0.24%) | 10,815,930 |
| 2 Nov 2023 | CNY | 16.36 | 16.64 | 16.26 | 16.36 | 16.36 | +0.03 (+0.18%) | 15,648,720 |
| 1 Nov 2023 | CNY | 16.2 | 16.62 | 15.96 | 16.33 | 16.33 | +0.06 (+0.37%) | 15,256,110 |
| 31 Oct 2023 | CNY | 17.2 | 17.35 | 16.13 | 16.27 | 16.27 | -1.04 (-6.01%) | 23,126,360 |
| 30 Oct 2023 | CNY | 19.01 | 19.01 | 17.24 | 17.31 | 17.31 | -1.1 (-5.98%) | 31,818,900 |
| 27 Oct 2023 | CNY | 16.79 | 18.41 | 16.7 | 18.41 | 18.41 | +1.67 (+9.98%) | 14,014,740 |
| 26 Oct 2023 | CNY | 16 | 16.85 | 15.95 | 16.74 | 16.74 | +0.75 (+4.69%) | 14,625,590 |
| 25 Oct 2023 | CNY | 15.99 | 16.25 | 15.46 | 15.99 | 15.99 | -0.19 (-1.17%) | 10,177,800 |
| 24 Oct 2023 | CNY | 16.29 | 16.44 | 16.06 | 16.18 | 16.18 | -0.14 (-0.86%) | 5,894,500 |
| 23 Oct 2023 | CNY | 16.56 | 16.74 | 16.24 | 16.32 | 16.32 | -0.26 (-1.57%) | 4,265,230 |
| 20 Oct 2023 | CNY | 16.45 | 16.93 | 16.43 | 16.58 | 16.58 | +0.13 (+0.79%) | 4,740,090 |
| 19 Oct 2023 | CNY | 16.82 | 16.86 | 16.45 | 16.45 | 16.45 | -0.51 (-3.01%) | 5,889,920 |
| 18 Oct 2023 | CNY | 16.89 | 17.24 | 16.81 | 16.96 | 16.96 | +0.01 (+0.06%) | 4,955,600 |
| 17 Oct 2023 | CNY | 17.1 | 17.25 | 16.81 | 16.95 | 16.95 | -0.15 (-0.88%) | 5,891,440 |
