| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 17.68 | 17.92 | 17.4 | 17.41 | 17.41 | -0.4 (-2.25%) | 62,641,616 |
| 21 Nov 2023 | CNY | 18.33 | 18.34 | 17.65 | 17.81 | 17.81 | -0.5 (-2.73%) | 98,571,816 |
| 20 Nov 2023 | CNY | 18.45 | 18.49 | 18.01 | 18.31 | 18.31 | -0.12 (-0.65%) | 87,161,667 |
| 17 Nov 2023 | CNY | 18.21 | 18.49 | 18.08 | 18.43 | 18.43 | +0.1 (+0.55%) | 124,513,273 |
| 16 Nov 2023 | CNY | 17.64 | 19.13 | 17.52 | 18.33 | 18.33 | +0.53 (+2.98%) | 188,894,343 |
| 15 Nov 2023 | CNY | 18.39 | 18.39 | 17.76 | 17.8 | 17.8 | -0.44 (-2.41%) | 121,855,440 |
| 14 Nov 2023 | CNY | 17.55 | 18.44 | 17.48 | 18.24 | 18.24 | +0.59 (+3.34%) | 153,412,080 |
| 13 Nov 2023 | CNY | 17.15 | 17.83 | 17.15 | 17.65 | 17.65 | +0.52 (+3.04%) | 103,432,056 |
| 10 Nov 2023 | CNY | 17.48 | 17.66 | 17.08 | 17.13 | 17.13 | -0.87 (-4.83%) | 109,661,237 |
| 9 Nov 2023 | CNY | 17.21 | 18.43 | 17.01 | 18 | 18 | +0.62 (+3.57%) | 177,755,595 |
| 8 Nov 2023 | CNY | 17.6 | 17.88 | 17 | 17.38 | 17.38 | +0.06 (+0.35%) | 150,802,775 |
| 7 Nov 2023 | CNY | 16.64 | 17.38 | 16.56 | 17.32 | 17.32 | +0.53 (+3.16%) | 127,550,928 |
| 6 Nov 2023 | CNY | 16.22 | 16.83 | 16.21 | 16.79 | 16.79 | +0.59 (+3.64%) | 79,087,922 |
| 3 Nov 2023 | CNY | 16.25 | 16.26 | 16.01 | 16.2 | 16.2 | +0.12 (+0.75%) | 52,100,824 |
| 2 Nov 2023 | CNY | 16.31 | 16.54 | 16.05 | 16.08 | 16.08 | -0.32 (-1.95%) | 58,905,114 |
| 1 Nov 2023 | CNY | 16.69 | 16.98 | 16.38 | 16.4 | 16.4 | -0.49 (-2.90%) | 64,775,448 |
| 31 Oct 2023 | CNY | 17.29 | 17.29 | 16.62 | 16.89 | 16.89 | -0.39 (-2.26%) | 78,709,454 |
| 30 Oct 2023 | CNY | 16.6 | 17.45 | 16.51 | 17.28 | 17.28 | +0.55 (+3.29%) | 105,739,134 |
| 27 Oct 2023 | CNY | 16.7 | 16.89 | 16.51 | 16.73 | 16.73 | -0.19 (-1.12%) | 74,750,718 |
| 26 Oct 2023 | CNY | 16.85 | 17.4 | 16.66 | 16.92 | 16.92 | -0.13 (-0.76%) | 110,032,666 |
| 25 Oct 2023 | CNY | 16.3 | 17.27 | 16.1 | 17.05 | 17.05 | +0.82 (+5.05%) | 125,872,773 |
| 24 Oct 2023 | CNY | 16.05 | 16.52 | 15.71 | 16.23 | 16.23 | +0.18 (+1.12%) | 102,289,368 |
| 23 Oct 2023 | CNY | 16.81 | 16.94 | 15.82 | 16.05 | 16.05 | -1.04 (-6.09%) | 123,728,691 |
| 20 Oct 2023 | CNY | 18 | 18.09 | 16.81 | 17.09 | 17.09 | -1.59 (-8.51%) | 157,669,496 |
| 19 Oct 2023 | CNY | 19.51 | 19.97 | 18.62 | 18.68 | 18.68 | -1.38 (-6.88%) | 192,373,112 |
| 18 Oct 2023 | CNY | 19.8 | 20.45 | 19.4 | 20.06 | 20.06 | +0.94 (+4.92%) | 228,256,681 |
| 17 Oct 2023 | CNY | 20.35 | 20.5 | 19.08 | 19.12 | 19.12 | -0.63 (-3.19%) | 177,718,463 |
| 16 Oct 2023 | CNY | 18.63 | 19.85 | 18.5 | 19.75 | 19.75 | +0.9 (+4.77%) | 205,989,851 |
| 13 Oct 2023 | CNY | 19.02 | 19.34 | 18.71 | 18.85 | 18.85 | -0.31 (-1.62%) | 127,455,270 |
| 12 Oct 2023 | CNY | 19.52 | 19.8 | 19 | 19.16 | 19.16 | -0.15 (-0.78%) | 131,171,063 |
