| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 20.6 | 21.03 | 20.42 | 20.81 | 20.81 | +0.23 (+1.12%) | 18,435,201 |
| 17 Nov 2023 | CNY | 20.54 | 20.94 | 20.37 | 20.58 | 20.58 | -0.05 (-0.24%) | 14,606,384 |
| 16 Nov 2023 | CNY | 20.63 | 20.87 | 20.51 | 20.63 | 20.63 | -0.11 (-0.53%) | 19,323,534 |
| 15 Nov 2023 | CNY | 21.03 | 21.44 | 20.71 | 20.74 | 20.74 | +0.02 (+0.10%) | 26,186,583 |
| 14 Nov 2023 | CNY | 20.55 | 21.03 | 20.49 | 20.72 | 20.72 | +0.16 (+0.78%) | 17,441,899 |
| 13 Nov 2023 | CNY | 20.53 | 21.05 | 20.46 | 20.56 | 20.56 | +0.1 (+0.49%) | 21,905,865 |
| 10 Nov 2023 | CNY | 20.61 | 20.65 | 20.33 | 20.46 | 20.46 | -0.22 (-1.06%) | 15,215,721 |
| 9 Nov 2023 | CNY | 20.58 | 21.1 | 20.29 | 20.68 | 20.68 | +0.06 (+0.29%) | 26,560,204 |
| 8 Nov 2023 | CNY | 19.86 | 21.35 | 19.86 | 20.62 | 20.62 | +0.82 (+4.14%) | 50,256,032 |
| 7 Nov 2023 | CNY | 19.46 | 19.99 | 19.21 | 19.8 | 19.8 | +0.34 (+1.75%) | 31,371,874 |
| 6 Nov 2023 | CNY | 18.79 | 19.58 | 18.73 | 19.46 | 19.46 | +0.86 (+4.62%) | 31,718,619 |
| 3 Nov 2023 | CNY | 17.81 | 19.05 | 17.79 | 18.6 | 18.6 | +0.8 (+4.49%) | 41,266,220 |
| 2 Nov 2023 | CNY | 18.04 | 18.33 | 17.77 | 17.8 | 17.8 | -0.22 (-1.22%) | 23,302,864 |
| 1 Nov 2023 | CNY | 18.54 | 18.55 | 17.98 | 18.02 | 18.02 | -0.4 (-2.17%) | 24,947,778 |
| 31 Oct 2023 | CNY | 18.9 | 18.98 | 17.9 | 18.42 | 18.42 | -0.32 (-1.71%) | 45,852,452 |
| 30 Oct 2023 | CNY | 19.33 | 19.37 | 18.25 | 18.74 | 18.74 | -0.56 (-2.90%) | 51,468,845 |
| 27 Oct 2023 | CNY | 18.52 | 19.53 | 17.87 | 19.3 | 19.3 | -0.19 (-0.97%) | 48,678,044 |
| 26 Oct 2023 | CNY | 19.8 | 19.9 | 19.25 | 19.49 | 19.49 | -0.48 (-2.40%) | 23,745,802 |
| 25 Oct 2023 | CNY | 19.58 | 21.08 | 19.55 | 19.97 | 19.97 | +0.7 (+3.63%) | 38,793,491 |
| 24 Oct 2023 | CNY | 19.4 | 19.6 | 19.01 | 19.27 | 19.27 | +0.07 (+0.36%) | 17,581,060 |
| 23 Oct 2023 | CNY | 19.69 | 19.72 | 19.07 | 19.2 | 19.2 | -0.53 (-2.69%) | 14,963,574 |
| 20 Oct 2023 | CNY | 20.16 | 20.25 | 19.66 | 19.73 | 19.73 | -0.44 (-2.18%) | 16,631,262 |
| 19 Oct 2023 | CNY | 20.51 | 20.97 | 20.13 | 20.17 | 20.17 | -0.43 (-2.09%) | 18,551,846 |
| 18 Oct 2023 | CNY | 20.96 | 21.03 | 20.45 | 20.6 | 20.6 | -0.41 (-1.95%) | 14,013,707 |
| 17 Oct 2023 | CNY | 21.42 | 21.49 | 20.81 | 21.01 | 21.01 | -0.34 (-1.59%) | 20,584,271 |
| 16 Oct 2023 | CNY | 22.03 | 22.11 | 21.25 | 21.35 | 21.35 | -0.68 (-3.09%) | 20,226,708 |
| 13 Oct 2023 | CNY | 22.6 | 22.6 | 21.45 | 22.03 | 22.03 | -0.71 (-3.12%) | 25,609,021 |
| 12 Oct 2023 | CNY | 23.37 | 23.6 | 22.61 | 22.74 | 22.74 | -0.6 (-2.57%) | 21,478,780 |
| 11 Oct 2023 | CNY | 23.39 | 24.15 | 23.21 | 23.34 | 23.34 | -0.04 (-0.17%) | 20,763,346 |
| 10 Oct 2023 | CNY | 23.56 | 23.93 | 23.33 | 23.38 | 23.38 | -0.2 (-0.85%) | 15,454,148 |
