| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 17.54 | 17.93 | 17.46 | 17.88 | 17.88 | +0.16 (+0.90%) | 10,731,780 |
| 24 Nov 2023 | CNY | 18.4 | 18.52 | 17.56 | 17.72 | 17.72 | -0.38 (-2.10%) | 14,872,470 |
| 23 Nov 2023 | CNY | 18.58 | 18.62 | 17.8 | 18.1 | 18.1 | -0.4 (-2.16%) | 16,913,280 |
| 22 Nov 2023 | CNY | 19.13 | 19.13 | 18.15 | 18.5 | 18.5 | -0.97 (-4.98%) | 23,232,160 |
| 21 Nov 2023 | CNY | 18.84 | 19.83 | 18.8 | 19.47 | 19.47 | +0.76 (+4.06%) | 39,086,740 |
| 20 Nov 2023 | CNY | 19.03 | 19.04 | 18.56 | 18.71 | 18.71 | -0.32 (-1.68%) | 14,578,700 |
| 17 Nov 2023 | CNY | 19.03 | 19.06 | 18.6 | 19.03 | 19.03 | +0.03 (+0.16%) | 15,096,070 |
| 16 Nov 2023 | CNY | 19.1 | 19.28 | 18.91 | 19 | 19 | -0.16 (-0.84%) | 14,605,880 |
| 15 Nov 2023 | CNY | 19.48 | 19.54 | 18.86 | 19.16 | 19.16 | -0.14 (-0.73%) | 21,356,690 |
| 14 Nov 2023 | CNY | 18.69 | 19.3 | 18.6 | 19.3 | 19.3 | +0.65 (+3.49%) | 30,429,710 |
| 13 Nov 2023 | CNY | 18.1 | 18.68 | 18.08 | 18.65 | 18.65 | +0.62 (+3.44%) | 20,389,770 |
| 10 Nov 2023 | CNY | 18.39 | 18.49 | 17.99 | 18.03 | 18.03 | -0.3 (-1.64%) | 14,550,720 |
| 9 Nov 2023 | CNY | 18.46 | 18.78 | 18.21 | 18.33 | 18.33 | -0.27 (-1.45%) | 16,555,970 |
| 8 Nov 2023 | CNY | 18.66 | 18.86 | 18.23 | 18.6 | 18.6 | -0.26 (-1.38%) | 24,974,480 |
| 7 Nov 2023 | CNY | 18.4 | 18.94 | 18.22 | 18.86 | 18.86 | +0.35 (+1.89%) | 25,875,790 |
| 6 Nov 2023 | CNY | 18.08 | 18.56 | 17.8 | 18.51 | 18.51 | +0.62 (+3.47%) | 24,056,630 |
| 3 Nov 2023 | CNY | 17.85 | 18.06 | 17.51 | 17.89 | 17.89 | +0.16 (+0.90%) | 19,427,770 |
| 2 Nov 2023 | CNY | 18.45 | 18.58 | 17.68 | 17.73 | 17.73 | -0.8 (-4.32%) | 27,171,030 |
| 1 Nov 2023 | CNY | 19.01 | 19.37 | 18.4 | 18.53 | 18.53 | -0.52 (-2.73%) | 23,443,650 |
| 31 Oct 2023 | CNY | 19.95 | 19.97 | 18.7 | 19.05 | 19.05 | -0.95 (-4.75%) | 29,678,920 |
| 30 Oct 2023 | CNY | 19.5 | 20.07 | 18.98 | 20 | 20 | -0.08 (-0.40%) | 31,424,400 |
| 27 Oct 2023 | CNY | 20.28 | 20.57 | 19.51 | 20.08 | 20.08 | -0.69 (-3.32%) | 36,705,970 |
| 26 Oct 2023 | CNY | 19.24 | 21.6 | 19.24 | 20.77 | 20.77 | +0.97 (+4.90%) | 58,961,730 |
| 25 Oct 2023 | CNY | 18.98 | 20.24 | 18.66 | 19.8 | 19.8 | +0.62 (+3.23%) | 52,308,240 |
| 24 Oct 2023 | CNY | 20.26 | 20.48 | 19.02 | 19.18 | 19.18 | -0.07 (-0.36%) | 62,422,970 |
| 23 Oct 2023 | CNY | 18 | 19.25 | 18 | 19.25 | 19.25 | +1.75 (+10%) | 13,119,440 |
| 20 Oct 2023 | CNY | 17.6 | 18.48 | 17.48 | 17.5 | 17.5 | -0.46 (-2.56%) | 29,983,300 |
| 19 Oct 2023 | CNY | 18.7 | 19.5 | 17.89 | 17.96 | 17.96 | -1.04 (-5.47%) | 46,582,940 |
| 18 Oct 2023 | CNY | 19.28 | 19.35 | 18.27 | 19 | 19 | -0.28 (-1.45%) | 44,369,150 |
| 17 Oct 2023 | CNY | 18.89 | 20.2 | 18.89 | 19.28 | 19.28 | -1.71 (-8.15%) | 61,407,110 |
