| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 17.28 | 17.28 | 16.78 | 16.86 | 16.86 | -0.4 (-2.32%) | 1,498,390 |
| 24 Nov 2023 | CNY | 17.36 | 17.41 | 17.05 | 17.26 | 17.26 | -0.1 (-0.58%) | 1,219,900 |
| 23 Nov 2023 | CNY | 17.19 | 17.36 | 17 | 17.36 | 17.36 | +0.17 (+0.99%) | 902,400 |
| 22 Nov 2023 | CNY | 17.06 | 17.33 | 17.03 | 17.19 | 17.19 | +0.06 (+0.35%) | 1,006,600 |
| 21 Nov 2023 | CNY | 17.18 | 17.33 | 17.07 | 17.13 | 17.13 | -0.06 (-0.35%) | 825,500 |
| 20 Nov 2023 | CNY | 16.87 | 17.29 | 16.83 | 17.19 | 17.19 | +0.24 (+1.42%) | 995,400 |
| 17 Nov 2023 | CNY | 16.9 | 17.07 | 16.72 | 16.95 | 16.95 | +0.04 (+0.24%) | 848,600 |
| 16 Nov 2023 | CNY | 17.03 | 17.06 | 16.72 | 16.91 | 16.91 | -0.12 (-0.70%) | 1,176,900 |
| 15 Nov 2023 | CNY | 17.56 | 17.65 | 16.91 | 17.03 | 17.03 | -0.44 (-2.52%) | 1,979,040 |
| 14 Nov 2023 | CNY | 17.01 | 17.59 | 16.96 | 17.47 | 17.47 | +0.51 (+3.01%) | 2,138,600 |
| 13 Nov 2023 | CNY | 16.73 | 16.97 | 16.72 | 16.96 | 16.96 | +0.27 (+1.62%) | 956,010 |
| 10 Nov 2023 | CNY | 16.67 | 16.85 | 16.37 | 16.69 | 16.69 | +0.09 (+0.54%) | 690,800 |
| 9 Nov 2023 | CNY | 16.76 | 16.95 | 16.53 | 16.6 | 16.6 | -0.16 (-0.95%) | 1,083,300 |
| 8 Nov 2023 | CNY | 16.77 | 16.84 | 16.6 | 16.76 | 16.76 | +0.01 (+0.06%) | 797,440 |
| 7 Nov 2023 | CNY | 16.63 | 16.86 | 16.42 | 16.75 | 16.75 | +0.06 (+0.36%) | 1,221,100 |
| 6 Nov 2023 | CNY | 16.88 | 17 | 16.5 | 16.69 | 16.69 | -0.11 (-0.65%) | 1,354,600 |
| 3 Nov 2023 | CNY | 16.66 | 16.98 | 16.51 | 16.8 | 16.8 | +0.22 (+1.33%) | 1,293,600 |
| 2 Nov 2023 | CNY | 16.74 | 16.93 | 16.47 | 16.58 | 16.58 | -0.16 (-0.96%) | 1,006,500 |
| 1 Nov 2023 | CNY | 16.41 | 16.83 | 16.23 | 16.74 | 16.74 | +0.34 (+2.07%) | 1,688,750 |
| 31 Oct 2023 | CNY | 16.55 | 16.69 | 16.24 | 16.4 | 16.4 | -0.15 (-0.91%) | 986,200 |
| 30 Oct 2023 | CNY | 16.6 | 16.75 | 16.28 | 16.55 | 16.55 | -0.02 (-0.12%) | 1,237,550 |
| 27 Oct 2023 | CNY | 16.08 | 16.6 | 16.01 | 16.57 | 16.57 | +0.37 (+2.28%) | 1,038,400 |
| 26 Oct 2023 | CNY | 16.52 | 16.73 | 16.12 | 16.2 | 16.2 | -0.49 (-2.94%) | 1,212,400 |
| 25 Oct 2023 | CNY | 16.38 | 16.84 | 16.2 | 16.69 | 16.69 | +0.46 (+2.83%) | 1,302,000 |
| 24 Oct 2023 | CNY | 15.41 | 16.28 | 15.33 | 16.23 | 16.23 | +0.96 (+6.29%) | 1,669,950 |
| 23 Oct 2023 | CNY | 15.93 | 15.99 | 15.07 | 15.27 | 15.27 | -0.66 (-4.14%) | 1,501,400 |
| 20 Oct 2023 | CNY | 15.76 | 16.1 | 15.62 | 15.93 | 15.93 | +0.16 (+1.01%) | 1,196,500 |
| 19 Oct 2023 | CNY | 15.7 | 16.22 | 15.49 | 15.77 | 15.77 | +0.04 (+0.25%) | 957,900 |
| 18 Oct 2023 | CNY | 16.23 | 16.3 | 15.71 | 15.73 | 15.73 | -0.49 (-3.02%) | 903,200 |
| 17 Oct 2023 | CNY | 15.7 | 16.41 | 15.7 | 16.22 | 16.22 | +0.37 (+2.33%) | 1,247,700 |
