| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 23.07 | 23.45 | 22.07 | 22.16 | 22.16 | -1.35 (-5.74%) | 15,915,650 |
| 21 Nov 2023 | CNY | 24.4 | 24.47 | 23.25 | 23.51 | 23.51 | -1.22 (-4.93%) | 18,962,816 |
| 20 Nov 2023 | CNY | 23.5 | 25.68 | 23.21 | 24.73 | 24.73 | +0.83 (+3.47%) | 25,021,207 |
| 17 Nov 2023 | CNY | 23.19 | 24.16 | 22.63 | 23.9 | 23.9 | -0.44 (-1.81%) | 31,187,167 |
| 16 Nov 2023 | CNY | 23.01 | 25.28 | 23.01 | 24.34 | 24.34 | +1.36 (+5.92%) | 35,114,575 |
| 15 Nov 2023 | CNY | 22.33 | 24.52 | 21.88 | 22.98 | 22.98 | +0.69 (+3.10%) | 21,982,952 |
| 14 Nov 2023 | CNY | 21.62 | 22.5 | 21.62 | 22.29 | 22.29 | +0.49 (+2.25%) | 11,736,943 |
| 13 Nov 2023 | CNY | 21.88 | 21.99 | 21.51 | 21.8 | 21.8 | +0.06 (+0.28%) | 6,303,043 |
| 10 Nov 2023 | CNY | 21.45 | 22.08 | 21.23 | 21.74 | 21.74 | +0.03 (+0.14%) | 7,523,573 |
| 9 Nov 2023 | CNY | 21.79 | 22.57 | 21.52 | 21.71 | 21.71 | -0.16 (-0.73%) | 10,522,172 |
| 8 Nov 2023 | CNY | 22.08 | 22.34 | 21.77 | 21.87 | 21.87 | -0.45 (-2.02%) | 11,310,172 |
| 7 Nov 2023 | CNY | 21.62 | 22.34 | 21.41 | 22.32 | 22.32 | +0.49 (+2.24%) | 20,142,691 |
| 6 Nov 2023 | CNY | 22 | 22.82 | 21.5 | 21.83 | 21.83 | +0.65 (+3.07%) | 26,943,094 |
| 3 Nov 2023 | CNY | 19.23 | 21.18 | 19.23 | 21.18 | 21.18 | +1.93 (+10.03%) | 10,427,893 |
| 2 Nov 2023 | CNY | 20 | 20.1 | 19.22 | 19.25 | 19.25 | -0.55 (-2.78%) | 6,047,363 |
| 1 Nov 2023 | CNY | 19.67 | 20.05 | 19.51 | 19.8 | 19.8 | +0.07 (+0.35%) | 5,206,897 |
| 31 Oct 2023 | CNY | 20.02 | 20.15 | 19.53 | 19.73 | 19.73 | -0.62 (-3.05%) | 8,607,594 |
| 30 Oct 2023 | CNY | 20.31 | 20.72 | 20.2 | 20.35 | 20.35 | -0.35 (-1.69%) | 9,070,437 |
| 27 Oct 2023 | CNY | 20.31 | 20.89 | 20.1 | 20.7 | 20.7 | +0.06 (+0.29%) | 12,123,224 |
| 26 Oct 2023 | CNY | 20.2 | 21 | 19.88 | 20.64 | 20.64 | -0.35 (-1.67%) | 14,651,850 |
| 25 Oct 2023 | CNY | 19.99 | 21.3 | 19.72 | 20.99 | 20.99 | +0.39 (+1.89%) | 22,465,924 |
| 24 Oct 2023 | CNY | 19.34 | 21.36 | 18.89 | 20.6 | 20.6 | +1.18 (+6.08%) | 27,242,754 |
| 23 Oct 2023 | CNY | 19.3 | 20.16 | 18.68 | 19.42 | 19.42 | -0.46 (-2.31%) | 18,129,036 |
| 20 Oct 2023 | CNY | 20.91 | 22.2 | 19.28 | 19.88 | 19.88 | -1.14 (-5.42%) | 27,895,668 |
| 19 Oct 2023 | CNY | 20.58 | 21.02 | 19.81 | 21.02 | 21.02 | +1.91 (+9.99%) | 20,578,880 |
| 18 Oct 2023 | CNY | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | +1.74 (+10.02%) | 2,494,795 |
| 17 Oct 2023 | CNY | 17.41 | 17.51 | 17.15 | 17.37 | 17.37 | 0.0 (0.0%) | 1,481,580 |
| 16 Oct 2023 | CNY | 17.91 | 17.99 | 17.27 | 17.37 | 17.37 | -0.51 (-2.85%) | 1,872,511 |
| 13 Oct 2023 | CNY | 17.84 | 17.9 | 17.66 | 17.88 | 17.88 | 0.0 (0.0%) | 1,671,544 |
| 12 Oct 2023 | CNY | 17.89 | 17.94 | 17.53 | 17.88 | 17.88 | -0.01 (-0.06%) | 1,743,718 |
