| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 21.33 | 22.9 | 21.33 | 22.35 | 22.35 | +1.03 (+4.83%) | 97,103,350 |
| 20 Nov 2023 | CNY | 21.4 | 21.54 | 20.98 | 21.32 | 21.32 | +0.23 (+1.09%) | 28,514,804 |
| 17 Nov 2023 | CNY | 20.89 | 21.23 | 20.81 | 21.09 | 21.09 | +0.2 (+0.96%) | 16,628,042 |
| 16 Nov 2023 | CNY | 21.6 | 21.6 | 20.88 | 20.89 | 20.89 | -0.38 (-1.79%) | 19,227,103 |
| 15 Nov 2023 | CNY | 21.8 | 21.8 | 21.13 | 21.27 | 21.27 | -0.27 (-1.25%) | 25,458,466 |
| 14 Nov 2023 | CNY | 21.51 | 21.6 | 21.23 | 21.54 | 21.54 | +0.09 (+0.42%) | 24,431,716 |
| 13 Nov 2023 | CNY | 21.31 | 22 | 21.22 | 21.45 | 21.45 | +0.47 (+2.24%) | 43,543,335 |
| 10 Nov 2023 | CNY | 21.13 | 21.49 | 20.9 | 20.98 | 20.98 | -0.36 (-1.69%) | 26,344,013 |
| 9 Nov 2023 | CNY | 21.65 | 21.82 | 21.24 | 21.34 | 21.34 | -0.24 (-1.11%) | 27,613,788 |
| 8 Nov 2023 | CNY | 21.53 | 22 | 21.38 | 21.58 | 21.58 | -0.3 (-1.37%) | 33,183,109 |
| 7 Nov 2023 | CNY | 21.5 | 22.23 | 21.47 | 21.88 | 21.88 | +0.13 (+0.60%) | 40,406,884 |
| 6 Nov 2023 | CNY | 21.65 | 21.86 | 21.32 | 21.75 | 21.75 | +0.52 (+2.45%) | 55,034,480 |
| 3 Nov 2023 | CNY | 20.12 | 21.34 | 20.11 | 21.23 | 21.23 | +0.87 (+4.27%) | 49,370,797 |
| 2 Nov 2023 | CNY | 21.18 | 21.33 | 20.35 | 20.36 | 20.36 | -0.04 (-0.20%) | 55,750,426 |
| 1 Nov 2023 | CNY | 20.26 | 20.74 | 20.26 | 20.4 | 20.4 | -0.05 (-0.24%) | 28,695,771 |
| 31 Oct 2023 | CNY | 20.6 | 20.8 | 20.2 | 20.45 | 20.45 | +0.07 (+0.34%) | 33,996,801 |
| 30 Oct 2023 | CNY | 19.5 | 20.5 | 19.4 | 20.38 | 20.38 | +0.6 (+3.03%) | 56,704,010 |
| 27 Oct 2023 | CNY | 19.2 | 19.93 | 19.1 | 19.78 | 19.78 | +0.48 (+2.49%) | 45,660,436 |
| 26 Oct 2023 | CNY | 18.62 | 19.79 | 18.58 | 19.3 | 19.3 | +0.88 (+4.78%) | 60,402,640 |
| 25 Oct 2023 | CNY | 18.1 | 18.66 | 18.1 | 18.42 | 18.42 | +0.41 (+2.28%) | 30,227,009 |
| 24 Oct 2023 | CNY | 18.12 | 18.48 | 17.11 | 18.01 | 18.01 | -0.07 (-0.39%) | 44,047,897 |
| 23 Oct 2023 | CNY | 19.07 | 19.14 | 17.98 | 18.08 | 18.08 | -1.3 (-6.71%) | 42,246,832 |
| 20 Oct 2023 | CNY | 19.68 | 19.91 | 19.29 | 19.38 | 19.38 | -0.6 (-3.00%) | 43,181,917 |
| 19 Oct 2023 | CNY | 19.03 | 20.44 | 18.96 | 19.98 | 19.98 | +0.62 (+3.20%) | 77,724,680 |
| 18 Oct 2023 | CNY | 18.81 | 19.89 | 18.78 | 19.36 | 19.36 | +0.56 (+2.98%) | 55,578,617 |
| 17 Oct 2023 | CNY | 18.79 | 19.1 | 18.55 | 18.8 | 18.8 | +0.06 (+0.32%) | 20,671,329 |
| 16 Oct 2023 | CNY | 19.25 | 19.35 | 18.58 | 18.74 | 18.74 | -0.65 (-3.35%) | 28,380,597 |
| 13 Oct 2023 | CNY | 19.23 | 19.54 | 19.08 | 19.39 | 19.39 | +0.01 (+0.05%) | 30,116,142 |
| 12 Oct 2023 | CNY | 19.67 | 19.67 | 19.19 | 19.38 | 19.38 | -0.4 (-2.02%) | 35,157,893 |
| 11 Oct 2023 | CNY | 19.35 | 19.79 | 19.26 | 19.78 | 19.78 | +0.38 (+1.96%) | 38,331,621 |
