| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 20.05 | 20.23 | 19.88 | 20.02 | 20.02 | -0.09 (-0.45%) | 6,836,285 |
| 16 Nov 2023 | CNY | 20.35 | 20.63 | 20.1 | 20.11 | 20.11 | -0.28 (-1.37%) | 8,230,510 |
| 15 Nov 2023 | CNY | 20.5 | 20.55 | 20.23 | 20.39 | 20.39 | -0.17 (-0.83%) | 9,825,912 |
| 14 Nov 2023 | CNY | 20.1 | 20.59 | 20.06 | 20.56 | 20.56 | +0.34 (+1.68%) | 17,797,359 |
| 13 Nov 2023 | CNY | 19.73 | 20.25 | 19.52 | 20.22 | 20.22 | +0.53 (+2.69%) | 16,870,332 |
| 10 Nov 2023 | CNY | 19.63 | 19.79 | 19.48 | 19.69 | 19.69 | +0.06 (+0.31%) | 6,680,491 |
| 9 Nov 2023 | CNY | 19.67 | 19.71 | 19.39 | 19.63 | 19.63 | -0.08 (-0.41%) | 7,903,149 |
| 8 Nov 2023 | CNY | 19.79 | 19.81 | 19.6 | 19.71 | 19.71 | -0.14 (-0.71%) | 9,916,448 |
| 7 Nov 2023 | CNY | 20 | 20.06 | 19.63 | 19.85 | 19.85 | -0.2 (-1.00%) | 10,605,903 |
| 6 Nov 2023 | CNY | 19.86 | 20.05 | 19.79 | 20.05 | 20.05 | +0.23 (+1.16%) | 7,884,832 |
| 3 Nov 2023 | CNY | 19.6 | 19.91 | 19.6 | 19.82 | 19.82 | +0.24 (+1.23%) | 7,396,368 |
| 2 Nov 2023 | CNY | 19.8 | 19.92 | 19.58 | 19.58 | 19.58 | -0.22 (-1.11%) | 4,780,040 |
| 1 Nov 2023 | CNY | 20.06 | 20.13 | 19.75 | 19.8 | 19.8 | -0.22 (-1.10%) | 7,054,900 |
| 31 Oct 2023 | CNY | 20.08 | 20.17 | 19.92 | 20.02 | 20.02 | -0.14 (-0.69%) | 8,254,254 |
| 30 Oct 2023 | CNY | 20.35 | 20.46 | 19.83 | 20.16 | 20.16 | -0.39 (-1.90%) | 17,264,357 |
| 27 Oct 2023 | CNY | 19.75 | 20.68 | 19.44 | 20.55 | 20.55 | +0.8 (+4.05%) | 17,942,855 |
| 26 Oct 2023 | CNY | 19.1 | 19.76 | 19.09 | 19.75 | 19.75 | +0.47 (+2.44%) | 8,326,942 |
| 25 Oct 2023 | CNY | 19.02 | 19.42 | 19.01 | 19.28 | 19.28 | +0.27 (+1.42%) | 6,791,203 |
| 24 Oct 2023 | CNY | 19.17 | 19.36 | 18.79 | 19.01 | 19.01 | -0.05 (-0.26%) | 7,208,937 |
| 23 Oct 2023 | CNY | 19.59 | 19.8 | 19.01 | 19.06 | 19.06 | -0.66 (-3.35%) | 9,499,885 |
| 20 Oct 2023 | CNY | 19.97 | 20.24 | 19.6 | 19.72 | 19.72 | -0.34 (-1.69%) | 8,455,515 |
| 19 Oct 2023 | CNY | 19.9 | 20.35 | 19.9 | 20.06 | 20.06 | -0.09 (-0.45%) | 8,581,862 |
| 18 Oct 2023 | CNY | 20.42 | 20.63 | 20 | 20.15 | 20.15 | -0.51 (-2.47%) | 8,435,462 |
| 17 Oct 2023 | CNY | 20.35 | 20.72 | 20.05 | 20.66 | 20.66 | +0.01 (+0.05%) | 11,931,450 |
| 16 Oct 2023 | CNY | 20.32 | 21.12 | 20.32 | 20.65 | 20.65 | +0.51 (+2.53%) | 22,436,055 |
| 13 Oct 2023 | CNY | 20.57 | 20.57 | 19.96 | 20.14 | 20.14 | -0.46 (-2.23%) | 8,360,800 |
| 12 Oct 2023 | CNY | 20.46 | 20.63 | 20.31 | 20.6 | 20.6 | +0.18 (+0.88%) | 7,694,709 |
| 11 Oct 2023 | CNY | 20.7 | 20.7 | 20.34 | 20.42 | 20.42 | -0.43 (-2.06%) | 12,777,606 |
| 10 Oct 2023 | CNY | 20.37 | 21.46 | 20.33 | 20.85 | 20.85 | +0.54 (+2.66%) | 24,588,317 |
| 9 Oct 2023 | CNY | 19.98 | 20.45 | 19.83 | 20.31 | 20.31 | +0.63 (+3.20%) | 13,091,772 |
