| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 16.43 | 16.8 | 16.39 | 16.47 | 16.47 | +0.04 (+0.24%) | 6,542,970 |
| 24 Nov 2023 | CNY | 16.91 | 16.95 | 16.4 | 16.43 | 16.43 | -0.55 (-3.24%) | 8,616,320 |
| 23 Nov 2023 | CNY | 16.82 | 17.02 | 16.56 | 16.98 | 16.98 | +0.08 (+0.47%) | 7,597,970 |
| 22 Nov 2023 | CNY | 17.02 | 17.35 | 16.9 | 16.9 | 16.9 | -0.22 (-1.29%) | 8,191,560 |
| 21 Nov 2023 | CNY | 17.3 | 17.41 | 17.05 | 17.12 | 17.12 | -0.18 (-1.04%) | 9,491,830 |
| 20 Nov 2023 | CNY | 17.09 | 17.34 | 17.02 | 17.3 | 17.3 | +0.22 (+1.29%) | 8,309,940 |
| 17 Nov 2023 | CNY | 17.11 | 17.19 | 16.93 | 17.08 | 17.08 | -0.04 (-0.23%) | 6,170,100 |
| 16 Nov 2023 | CNY | 17.04 | 17.25 | 16.93 | 17.12 | 17.12 | 0.0 (0.0%) | 7,971,000 |
| 15 Nov 2023 | CNY | 17.31 | 17.37 | 17.03 | 17.12 | 17.12 | -0.06 (-0.35%) | 10,095,520 |
| 14 Nov 2023 | CNY | 17.23 | 17.26 | 17 | 17.18 | 17.18 | +0.18 (+1.06%) | 11,127,660 |
| 13 Nov 2023 | CNY | 16.67 | 17.04 | 16.67 | 17 | 17 | +0.39 (+2.35%) | 9,510,480 |
| 10 Nov 2023 | CNY | 16.75 | 16.8 | 16.52 | 16.61 | 16.61 | -0.17 (-1.01%) | 6,626,630 |
| 9 Nov 2023 | CNY | 16.87 | 17.05 | 16.64 | 16.78 | 16.78 | -0.08 (-0.47%) | 8,644,150 |
| 8 Nov 2023 | CNY | 16.73 | 17.06 | 16.65 | 16.86 | 16.86 | +0.13 (+0.78%) | 10,856,010 |
| 7 Nov 2023 | CNY | 16.57 | 16.79 | 16.49 | 16.73 | 16.73 | +0.1 (+0.60%) | 8,995,240 |
| 6 Nov 2023 | CNY | 16.38 | 16.63 | 16.36 | 16.63 | 16.63 | +0.38 (+2.34%) | 10,127,610 |
| 3 Nov 2023 | CNY | 16.01 | 16.3 | 15.95 | 16.25 | 16.25 | +0.27 (+1.69%) | 6,579,590 |
| 2 Nov 2023 | CNY | 16.17 | 16.31 | 15.95 | 15.98 | 15.98 | -0.18 (-1.11%) | 6,355,720 |
| 1 Nov 2023 | CNY | 16.25 | 16.41 | 16.15 | 16.16 | 16.16 | -0.09 (-0.55%) | 6,114,080 |
| 31 Oct 2023 | CNY | 16.45 | 16.51 | 16.13 | 16.25 | 16.25 | -0.14 (-0.85%) | 7,635,030 |
| 30 Oct 2023 | CNY | 16.02 | 16.48 | 15.98 | 16.39 | 16.39 | +0.25 (+1.55%) | 8,481,850 |
| 27 Oct 2023 | CNY | 16.05 | 16.23 | 15.9 | 16.14 | 16.14 | -0.2 (-1.22%) | 10,257,920 |
| 26 Oct 2023 | CNY | 15.97 | 16.47 | 15.8 | 16.34 | 16.34 | +0.31 (+1.93%) | 11,159,580 |
| 25 Oct 2023 | CNY | 15.86 | 16.38 | 15.85 | 16.03 | 16.03 | +0.18 (+1.14%) | 11,866,320 |
| 24 Oct 2023 | CNY | 15.51 | 15.96 | 15.32 | 15.85 | 15.85 | +0.46 (+2.99%) | 12,147,820 |
| 23 Oct 2023 | CNY | 16.53 | 16.53 | 15.28 | 15.39 | 15.39 | -1.37 (-8.17%) | 17,265,610 |
| 20 Oct 2023 | CNY | 17.6 | 17.6 | 16.54 | 16.76 | 16.76 | -0.86 (-4.88%) | 17,562,010 |
| 19 Oct 2023 | CNY | 17.82 | 18.14 | 17.55 | 17.62 | 17.62 | -0.3 (-1.67%) | 16,754,100 |
| 18 Oct 2023 | CNY | 17.66 | 18.3 | 17.6 | 17.92 | 17.92 | -0.5 (-2.71%) | 24,437,020 |
| 17 Oct 2023 | CNY | 17.42 | 18.98 | 17.4 | 18.42 | 18.42 | +1.17 (+6.78%) | 39,920,390 |
