| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 18.6 | 19.35 | 18.44 | 18.47 | 18.47 | -0.2 (-1.07%) | 8,489,451 |
| 21 Nov 2023 | CNY | 19.01 | 19.12 | 18.65 | 18.67 | 18.67 | -0.46 (-2.40%) | 5,437,605 |
| 20 Nov 2023 | CNY | 18.79 | 19.15 | 18.71 | 19.13 | 19.13 | +0.36 (+1.92%) | 5,570,889 |
| 17 Nov 2023 | CNY | 18.58 | 18.82 | 18.37 | 18.77 | 18.77 | +0.22 (+1.19%) | 3,520,243 |
| 16 Nov 2023 | CNY | 18.75 | 18.88 | 18.52 | 18.55 | 18.55 | -0.24 (-1.28%) | 2,778,422 |
| 15 Nov 2023 | CNY | 18.66 | 18.91 | 18.41 | 18.79 | 18.79 | +0.14 (+0.75%) | 5,448,129 |
| 14 Nov 2023 | CNY | 18.64 | 18.8 | 18.51 | 18.65 | 18.65 | -0.01 (-0.05%) | 4,291,121 |
| 13 Nov 2023 | CNY | 18.06 | 18.68 | 18.06 | 18.66 | 18.66 | +0.58 (+3.21%) | 6,043,727 |
| 10 Nov 2023 | CNY | 17.9 | 18.22 | 17.81 | 18.08 | 18.08 | +0.1 (+0.56%) | 2,812,106 |
| 9 Nov 2023 | CNY | 18.1 | 18.21 | 17.86 | 17.98 | 17.98 | -0.22 (-1.21%) | 3,692,958 |
| 8 Nov 2023 | CNY | 18.34 | 18.44 | 18.07 | 18.2 | 18.2 | -0.14 (-0.76%) | 3,853,872 |
| 7 Nov 2023 | CNY | 18.3 | 18.42 | 18.15 | 18.34 | 18.34 | -0.01 (-0.05%) | 3,605,959 |
| 6 Nov 2023 | CNY | 18.23 | 18.45 | 18.05 | 18.35 | 18.35 | +0.17 (+0.94%) | 5,271,122 |
| 3 Nov 2023 | CNY | 17.93 | 18.45 | 17.93 | 18.18 | 18.18 | +0.21 (+1.17%) | 4,305,468 |
| 2 Nov 2023 | CNY | 18.38 | 18.56 | 17.92 | 17.97 | 17.97 | -0.43 (-2.34%) | 4,517,791 |
| 1 Nov 2023 | CNY | 18.82 | 18.93 | 18.36 | 18.4 | 18.4 | -0.54 (-2.85%) | 8,035,094 |
| 31 Oct 2023 | CNY | 18.16 | 19.88 | 18.16 | 18.94 | 18.94 | +0.6 (+3.27%) | 13,656,549 |
| 30 Oct 2023 | CNY | 18 | 18.43 | 17.79 | 18.34 | 18.34 | +0.24 (+1.33%) | 4,448,530 |
| 27 Oct 2023 | CNY | 18.16 | 18.57 | 17.96 | 18.1 | 18.1 | -0.26 (-1.42%) | 6,246,704 |
| 26 Oct 2023 | CNY | 17.4 | 18.55 | 17.12 | 18.36 | 18.36 | +0.79 (+4.50%) | 11,413,040 |
| 25 Oct 2023 | CNY | 16.95 | 17.66 | 16.8 | 17.57 | 17.57 | +0.57 (+3.35%) | 5,962,952 |
| 24 Oct 2023 | CNY | 16.87 | 17.3 | 16.51 | 17 | 17 | +0.17 (+1.01%) | 3,515,676 |
| 23 Oct 2023 | CNY | 16.75 | 17.46 | 16.55 | 16.83 | 16.83 | +0.01 (+0.06%) | 4,701,575 |
| 20 Oct 2023 | CNY | 17.67 | 17.9 | 16.77 | 16.82 | 16.82 | -1.09 (-6.09%) | 5,868,865 |
| 19 Oct 2023 | CNY | 17.74 | 18.5 | 17.67 | 17.91 | 17.91 | +0.07 (+0.39%) | 8,010,861 |
| 18 Oct 2023 | CNY | 17.6 | 17.96 | 17.49 | 17.84 | 17.84 | +0.16 (+0.90%) | 8,446,907 |
| 17 Oct 2023 | CNY | 16.92 | 17.79 | 16.62 | 17.68 | 17.68 | +0.67 (+3.94%) | 7,413,743 |
| 16 Oct 2023 | CNY | 17.19 | 17.35 | 16.84 | 17.01 | 17.01 | -0.46 (-2.63%) | 4,182,717 |
| 13 Oct 2023 | CNY | 17.44 | 17.52 | 17.25 | 17.47 | 17.47 | +0.02 (+0.11%) | 2,078,322 |
| 12 Oct 2023 | CNY | 17.48 | 17.52 | 17.23 | 17.45 | 17.45 | +0.07 (+0.40%) | 2,579,466 |
