| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 17.62 | 17.88 | 17.47 | 17.8 | 17.8 | +0.19 (+1.08%) | 2,015,800 |
| 22 Nov 2023 | CNY | 17.77 | 17.97 | 17.56 | 17.61 | 17.61 | -0.15 (-0.84%) | 1,931,700 |
| 21 Nov 2023 | CNY | 18.02 | 18.15 | 17.75 | 17.76 | 17.76 | -0.26 (-1.44%) | 2,453,800 |
| 20 Nov 2023 | CNY | 17.99 | 18.05 | 17.89 | 18.02 | 18.02 | +0.08 (+0.45%) | 2,412,500 |
| 17 Nov 2023 | CNY | 17.7 | 17.95 | 17.67 | 17.94 | 17.94 | +0.24 (+1.36%) | 2,195,700 |
| 16 Nov 2023 | CNY | 18 | 18.05 | 17.62 | 17.7 | 17.7 | -0.27 (-1.50%) | 2,887,400 |
| 15 Nov 2023 | CNY | 17.8 | 18.08 | 17.62 | 17.97 | 17.97 | +0.29 (+1.64%) | 4,233,600 |
| 14 Nov 2023 | CNY | 17.63 | 17.76 | 17.55 | 17.68 | 17.68 | +0.05 (+0.28%) | 2,408,988 |
| 13 Nov 2023 | CNY | 17.3 | 17.69 | 17.3 | 17.63 | 17.63 | +0.44 (+2.56%) | 3,049,800 |
| 10 Nov 2023 | CNY | 17.07 | 17.4 | 17.07 | 17.19 | 17.19 | -0.06 (-0.35%) | 1,598,073 |
| 9 Nov 2023 | CNY | 17.38 | 17.55 | 17.15 | 17.25 | 17.25 | -0.11 (-0.63%) | 2,255,800 |
| 8 Nov 2023 | CNY | 17.39 | 17.6 | 17.25 | 17.36 | 17.36 | -0.02 (-0.12%) | 2,406,200 |
| 7 Nov 2023 | CNY | 17.16 | 17.42 | 17.09 | 17.38 | 17.38 | +0.22 (+1.28%) | 2,814,200 |
| 6 Nov 2023 | CNY | 16.69 | 17.24 | 16.69 | 17.16 | 17.16 | +0.47 (+2.82%) | 2,826,800 |
| 3 Nov 2023 | CNY | 16.38 | 16.82 | 16.35 | 16.69 | 16.69 | +0.31 (+1.89%) | 2,552,100 |
| 2 Nov 2023 | CNY | 16.62 | 16.87 | 16.38 | 16.38 | 16.38 | -0.36 (-2.15%) | 1,728,700 |
| 1 Nov 2023 | CNY | 16.59 | 16.9 | 16.55 | 16.74 | 16.74 | +0.07 (+0.42%) | 2,565,900 |
| 31 Oct 2023 | CNY | 16.68 | 16.89 | 16.56 | 16.67 | 16.67 | +0.05 (+0.30%) | 2,404,500 |
| 30 Oct 2023 | CNY | 16.3 | 16.67 | 16.17 | 16.62 | 16.62 | +0.27 (+1.65%) | 3,220,800 |
| 27 Oct 2023 | CNY | 16.35 | 16.69 | 16.12 | 16.35 | 16.35 | +0.18 (+1.11%) | 3,800,300 |
| 26 Oct 2023 | CNY | 15.67 | 16.25 | 15.67 | 16.17 | 16.17 | +0.4 (+2.54%) | 2,703,042 |
| 25 Oct 2023 | CNY | 15.7 | 16.05 | 15.6 | 15.77 | 15.77 | +0.07 (+0.45%) | 2,266,700 |
| 24 Oct 2023 | CNY | 15 | 15.86 | 15 | 15.7 | 15.7 | +0.54 (+3.56%) | 3,773,800 |
| 23 Oct 2023 | CNY | 15.38 | 15.74 | 15.05 | 15.16 | 15.16 | -0.39 (-2.51%) | 3,298,100 |
| 20 Oct 2023 | CNY | 15.9 | 16.47 | 15.55 | 15.55 | 15.55 | -0.35 (-2.20%) | 4,711,504 |
| 19 Oct 2023 | CNY | 16.29 | 17.3 | 15.9 | 15.9 | 15.9 | -0.07 (-0.44%) | 5,623,729 |
| 18 Oct 2023 | CNY | 16.43 | 16.47 | 15.86 | 15.97 | 15.97 | -0.53 (-3.21%) | 2,113,000 |
| 17 Oct 2023 | CNY | 16.61 | 16.72 | 16.22 | 16.5 | 16.5 | -0.07 (-0.42%) | 1,773,600 |
| 16 Oct 2023 | CNY | 16.91 | 16.91 | 16.45 | 16.57 | 16.57 | -0.23 (-1.37%) | 2,600,929 |
| 13 Oct 2023 | CNY | 17.1 | 17.1 | 16.72 | 16.8 | 16.8 | -0.29 (-1.70%) | 2,317,100 |
