| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 21.15 | 22.12 | 20.73 | 21.01 | 21.01 | -0.28 (-1.32%) | 12,573,020 |
| 20 Nov 2023 | CNY | 21.51 | 21.55 | 21.03 | 21.29 | 21.29 | -0.61 (-2.79%) | 11,245,399 |
| 17 Nov 2023 | CNY | 20.9 | 22.53 | 20.68 | 21.9 | 21.9 | +0.77 (+3.64%) | 16,990,871 |
| 16 Nov 2023 | CNY | 20.06 | 22.1 | 20.05 | 21.13 | 21.13 | +0.86 (+4.24%) | 19,703,832 |
| 15 Nov 2023 | CNY | 20.2 | 20.36 | 19.96 | 20.27 | 20.27 | +0.06 (+0.30%) | 11,266,775 |
| 14 Nov 2023 | CNY | 20.46 | 20.47 | 19.8 | 20.21 | 20.21 | -0.89 (-4.22%) | 15,083,244 |
| 13 Nov 2023 | CNY | 20.13 | 21.54 | 19.58 | 21.1 | 21.1 | +1.52 (+7.76%) | 31,922,088 |
| 10 Nov 2023 | CNY | 18.5 | 19.58 | 18.39 | 19.58 | 19.58 | +1.78 (+10.00%) | 6,868,169 |
| 9 Nov 2023 | CNY | 17.86 | 18.1 | 17.72 | 17.8 | 17.8 | -0.14 (-0.78%) | 3,602,356 |
| 8 Nov 2023 | CNY | 17.9 | 18.04 | 17.72 | 17.94 | 17.94 | -0.06 (-0.33%) | 2,057,379 |
| 7 Nov 2023 | CNY | 17.99 | 18.05 | 17.75 | 18 | 18 | -0.02 (-0.11%) | 2,093,797 |
| 6 Nov 2023 | CNY | 17.76 | 18.08 | 17.73 | 18.02 | 18.02 | +0.39 (+2.21%) | 2,673,620 |
| 3 Nov 2023 | CNY | 17.31 | 17.73 | 17.31 | 17.63 | 17.63 | +0.23 (+1.32%) | 1,668,327 |
| 2 Nov 2023 | CNY | 17.78 | 17.9 | 17.4 | 17.4 | 17.4 | -0.42 (-2.36%) | 2,503,841 |
| 1 Nov 2023 | CNY | 17.38 | 17.85 | 17.28 | 17.82 | 17.82 | +0.44 (+2.53%) | 3,369,939 |
| 31 Oct 2023 | CNY | 17.31 | 17.56 | 17.18 | 17.38 | 17.38 | -0.01 (-0.06%) | 2,257,109 |
| 30 Oct 2023 | CNY | 17.03 | 17.5 | 17.03 | 17.39 | 17.39 | +0.26 (+1.52%) | 2,728,189 |
| 27 Oct 2023 | CNY | 16.64 | 17.2 | 16.5 | 17.13 | 17.13 | +0.38 (+2.27%) | 3,482,576 |
| 26 Oct 2023 | CNY | 16.54 | 16.78 | 16.16 | 16.75 | 16.75 | +0.21 (+1.27%) | 2,617,583 |
| 25 Oct 2023 | CNY | 16.5 | 17 | 16.49 | 16.54 | 16.54 | +0.12 (+0.73%) | 3,409,830 |
| 24 Oct 2023 | CNY | 16.28 | 16.46 | 15.97 | 16.42 | 16.42 | +0.13 (+0.80%) | 3,955,420 |
| 23 Oct 2023 | CNY | 17.09 | 17.24 | 16.1 | 16.29 | 16.29 | -0.78 (-4.57%) | 3,560,873 |
| 20 Oct 2023 | CNY | 16.87 | 17.45 | 16.68 | 17.07 | 17.07 | +0.18 (+1.07%) | 3,896,228 |
| 19 Oct 2023 | CNY | 17.51 | 17.58 | 16.8 | 16.89 | 16.89 | -0.74 (-4.20%) | 4,133,364 |
| 18 Oct 2023 | CNY | 17.95 | 17.95 | 17.61 | 17.63 | 17.63 | -0.35 (-1.95%) | 1,931,719 |
| 17 Oct 2023 | CNY | 18.13 | 18.26 | 17.81 | 17.98 | 17.98 | -0.14 (-0.77%) | 1,992,108 |
| 16 Oct 2023 | CNY | 18.58 | 18.58 | 18.06 | 18.12 | 18.12 | -0.36 (-1.95%) | 2,261,883 |
| 13 Oct 2023 | CNY | 18.64 | 18.69 | 18.28 | 18.48 | 18.48 | -0.34 (-1.81%) | 3,596,094 |
| 12 Oct 2023 | CNY | 18.55 | 19.08 | 18.31 | 18.82 | 18.82 | +0.67 (+3.69%) | 6,843,044 |
| 11 Oct 2023 | CNY | 17.83 | 18.43 | 17.8 | 18.15 | 18.15 | +0.35 (+1.97%) | 3,568,314 |
