| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 20.4 | 20.8 | 20.4 | 20.58 | 20.58 | +0.01 (+0.05%) | 5,125,672 |
| 22 Nov 2023 | CNY | 20.48 | 21.08 | 20.46 | 20.57 | 20.57 | -0.03 (-0.15%) | 7,485,341 |
| 21 Nov 2023 | CNY | 20.6 | 20.8 | 20.42 | 20.6 | 20.6 | -0.01 (-0.05%) | 5,868,956 |
| 20 Nov 2023 | CNY | 20.41 | 20.68 | 20.26 | 20.61 | 20.61 | -0.16 (-0.77%) | 8,237,789 |
| 17 Nov 2023 | CNY | 20.31 | 21 | 20.12 | 20.77 | 20.77 | +0.55 (+2.72%) | 11,092,814 |
| 16 Nov 2023 | CNY | 20.32 | 20.42 | 20.13 | 20.22 | 20.22 | -0.02 (-0.10%) | 3,451,658 |
| 15 Nov 2023 | CNY | 20.58 | 20.61 | 20.11 | 20.24 | 20.24 | -0.06 (-0.30%) | 4,722,861 |
| 14 Nov 2023 | CNY | 20.12 | 20.42 | 20.12 | 20.3 | 20.3 | +0.17 (+0.84%) | 4,866,793 |
| 13 Nov 2023 | CNY | 20.3 | 20.38 | 19.95 | 20.13 | 20.13 | -0.04 (-0.20%) | 4,089,873 |
| 10 Nov 2023 | CNY | 20.34 | 20.36 | 20.07 | 20.17 | 20.17 | -0.27 (-1.32%) | 4,392,700 |
| 9 Nov 2023 | CNY | 20.7 | 20.79 | 20.36 | 20.44 | 20.44 | -0.27 (-1.30%) | 4,706,298 |
| 8 Nov 2023 | CNY | 20.47 | 20.88 | 20.17 | 20.71 | 20.71 | +0.33 (+1.62%) | 8,883,887 |
| 7 Nov 2023 | CNY | 20.9 | 20.9 | 20.25 | 20.38 | 20.38 | -0.42 (-2.02%) | 7,658,946 |
| 6 Nov 2023 | CNY | 20.53 | 20.91 | 20.33 | 20.8 | 20.8 | +0.32 (+1.56%) | 13,081,940 |
| 3 Nov 2023 | CNY | 19.43 | 20.67 | 19.26 | 20.48 | 20.48 | +1.2 (+6.22%) | 14,110,291 |
| 2 Nov 2023 | CNY | 19.3 | 19.6 | 19.07 | 19.28 | 19.28 | +0.06 (+0.31%) | 7,750,106 |
| 1 Nov 2023 | CNY | 19.03 | 19.29 | 18.87 | 19.22 | 19.22 | +0.18 (+0.95%) | 5,190,148 |
| 31 Oct 2023 | CNY | 19.65 | 19.65 | 18.83 | 19.04 | 19.04 | +0.03 (+0.16%) | 5,174,052 |
| 30 Oct 2023 | CNY | 18.48 | 19.32 | 18.45 | 19.01 | 19.01 | +0.41 (+2.20%) | 9,365,791 |
| 27 Oct 2023 | CNY | 17.58 | 18.76 | 17.43 | 18.6 | 18.6 | +1.01 (+5.74%) | 11,629,487 |
| 26 Oct 2023 | CNY | 17.71 | 17.75 | 17.37 | 17.59 | 17.59 | -0.24 (-1.35%) | 6,519,856 |
| 25 Oct 2023 | CNY | 17.78 | 18.15 | 17.71 | 17.83 | 17.83 | +0.2 (+1.13%) | 5,153,911 |
| 24 Oct 2023 | CNY | 17.56 | 17.79 | 17.45 | 17.63 | 17.63 | +0.18 (+1.03%) | 4,684,389 |
| 23 Oct 2023 | CNY | 18.05 | 18.14 | 17.37 | 17.45 | 17.45 | -0.59 (-3.27%) | 7,624,508 |
| 20 Oct 2023 | CNY | 18.01 | 18.58 | 17.99 | 18.04 | 18.04 | +0.04 (+0.22%) | 6,986,700 |
| 19 Oct 2023 | CNY | 18.67 | 18.67 | 17.96 | 18 | 18 | -0.67 (-3.59%) | 10,601,615 |
| 18 Oct 2023 | CNY | 19.02 | 19.02 | 18.66 | 18.67 | 18.67 | -0.33 (-1.74%) | 4,421,664 |
| 17 Oct 2023 | CNY | 19.51 | 19.51 | 18.63 | 19 | 19 | -0.52 (-2.66%) | 8,003,877 |
| 16 Oct 2023 | CNY | 19.8 | 20.05 | 19.4 | 19.52 | 19.52 | -0.43 (-2.16%) | 5,397,548 |
| 13 Oct 2023 | CNY | 20.17 | 20.48 | 19.85 | 19.95 | 19.95 | -0.35 (-1.72%) | 4,490,488 |
