| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 21.35 | 21.5 | 20.97 | 21.27 | 21.27 | -0.06 (-0.28%) | 13,380,463 |
| 16 Nov 2023 | CNY | 21.29 | 22.15 | 21.15 | 21.33 | 21.33 | -0.32 (-1.48%) | 27,307,083 |
| 15 Nov 2023 | CNY | 21.89 | 22.53 | 21.48 | 21.65 | 21.65 | +1.17 (+5.71%) | 36,408,250 |
| 14 Nov 2023 | CNY | 20.66 | 21.1 | 20.4 | 20.48 | 20.48 | -0.09 (-0.44%) | 9,775,745 |
| 13 Nov 2023 | CNY | 20.3 | 20.84 | 20.13 | 20.57 | 20.57 | +0.52 (+2.59%) | 16,980,279 |
| 10 Nov 2023 | CNY | 20.05 | 20.18 | 19.9 | 20.05 | 20.05 | -0.08 (-0.40%) | 4,610,200 |
| 9 Nov 2023 | CNY | 20.19 | 20.28 | 19.93 | 20.13 | 20.13 | -0.06 (-0.30%) | 6,892,586 |
| 8 Nov 2023 | CNY | 20.32 | 20.44 | 19.83 | 20.19 | 20.19 | -0.14 (-0.69%) | 9,993,385 |
| 7 Nov 2023 | CNY | 20.24 | 20.49 | 20.2 | 20.33 | 20.33 | +0.03 (+0.15%) | 8,371,200 |
| 6 Nov 2023 | CNY | 20.62 | 20.78 | 20.21 | 20.3 | 20.3 | -0.3 (-1.46%) | 15,083,072 |
| 3 Nov 2023 | CNY | 20.64 | 21.26 | 20.48 | 20.6 | 20.6 | -0.04 (-0.19%) | 14,919,539 |
| 2 Nov 2023 | CNY | 20.25 | 20.94 | 20.22 | 20.64 | 20.64 | +0.4 (+1.98%) | 18,530,172 |
| 1 Nov 2023 | CNY | 19.83 | 20.34 | 19.63 | 20.24 | 20.24 | +0.43 (+2.17%) | 13,703,762 |
| 31 Oct 2023 | CNY | 19.9 | 19.96 | 19.48 | 19.81 | 19.81 | -0.09 (-0.45%) | 10,963,066 |
| 30 Oct 2023 | CNY | 19.7 | 20.08 | 19.47 | 19.9 | 19.9 | +0.43 (+2.21%) | 24,865,886 |
| 27 Oct 2023 | CNY | 18.38 | 19.47 | 18.25 | 19.47 | 19.47 | +1.77 (+10%) | 22,448,572 |
| 26 Oct 2023 | CNY | 17.41 | 17.84 | 17.35 | 17.7 | 17.7 | +0.13 (+0.74%) | 7,079,222 |
| 25 Oct 2023 | CNY | 17.63 | 17.97 | 17.55 | 17.57 | 17.57 | +0.06 (+0.34%) | 6,836,358 |
| 24 Oct 2023 | CNY | 17.36 | 17.64 | 17.17 | 17.51 | 17.51 | +0.22 (+1.27%) | 6,875,668 |
| 23 Oct 2023 | CNY | 17.55 | 17.68 | 17.19 | 17.29 | 17.29 | -0.34 (-1.93%) | 6,173,945 |
| 20 Oct 2023 | CNY | 17.8 | 17.98 | 17.58 | 17.63 | 17.63 | -0.22 (-1.23%) | 5,535,804 |
| 19 Oct 2023 | CNY | 18.08 | 18.17 | 17.83 | 17.85 | 17.85 | -0.2 (-1.11%) | 5,754,868 |
| 18 Oct 2023 | CNY | 18.73 | 18.76 | 18.04 | 18.05 | 18.05 | -0.73 (-3.89%) | 9,764,874 |
| 17 Oct 2023 | CNY | 18.4 | 18.83 | 18.34 | 18.78 | 18.78 | +0.34 (+1.84%) | 6,982,773 |
| 16 Oct 2023 | CNY | 18.98 | 19.04 | 18.28 | 18.44 | 18.44 | -0.6 (-3.15%) | 7,801,905 |
| 13 Oct 2023 | CNY | 19.25 | 19.33 | 18.92 | 19.04 | 19.04 | -0.41 (-2.11%) | 6,355,951 |
| 12 Oct 2023 | CNY | 19.37 | 19.58 | 19.16 | 19.45 | 19.45 | +0.15 (+0.78%) | 4,551,700 |
| 11 Oct 2023 | CNY | 19.26 | 19.52 | 19.19 | 19.3 | 19.3 | +0.1 (+0.52%) | 4,891,479 |
| 10 Oct 2023 | CNY | 19.56 | 19.63 | 19.13 | 19.2 | 19.2 | -0.35 (-1.79%) | 4,944,651 |
| 9 Oct 2023 | CNY | 19.45 | 19.67 | 19.23 | 19.55 | 19.55 | +0.06 (+0.31%) | 7,252,600 |
