| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 22.67 | 22.78 | 22.04 | 22.08 | 22.08 | -0.66 (-2.90%) | 2,506,849 |
| 21 Nov 2023 | CNY | 22.85 | 23.13 | 22.53 | 22.74 | 22.74 | -0.04 (-0.18%) | 5,168,381 |
| 20 Nov 2023 | CNY | 23.14 | 23.15 | 22.51 | 22.78 | 22.78 | -0.39 (-1.68%) | 5,816,352 |
| 17 Nov 2023 | CNY | 21.97 | 23.25 | 21.96 | 23.17 | 23.17 | +0.89 (+3.99%) | 5,955,828 |
| 16 Nov 2023 | CNY | 22.9 | 23.35 | 22.09 | 22.28 | 22.28 | +0.08 (+0.36%) | 8,222,901 |
| 15 Nov 2023 | CNY | 21.68 | 22.85 | 21.68 | 22.2 | 22.2 | +0.62 (+2.87%) | 7,218,217 |
| 14 Nov 2023 | CNY | 21.2 | 21.95 | 20.99 | 21.58 | 21.58 | +0.5 (+2.37%) | 2,914,153 |
| 13 Nov 2023 | CNY | 21.86 | 21.86 | 20.9 | 21.08 | 21.08 | -0.37 (-1.72%) | 3,423,423 |
| 10 Nov 2023 | CNY | 21.27 | 21.76 | 21.14 | 21.45 | 21.45 | -0.03 (-0.14%) | 3,430,859 |
| 9 Nov 2023 | CNY | 21.9 | 21.94 | 21.35 | 21.48 | 21.48 | -0.41 (-1.87%) | 2,623,845 |
| 8 Nov 2023 | CNY | 22.04 | 22.28 | 21.74 | 21.89 | 21.89 | -0.03 (-0.14%) | 1,683,586 |
| 7 Nov 2023 | CNY | 21.87 | 22.03 | 21.72 | 21.92 | 21.92 | -0.03 (-0.14%) | 1,915,900 |
| 6 Nov 2023 | CNY | 21.35 | 22.12 | 21.2 | 21.95 | 21.95 | +0.84 (+3.98%) | 3,500,379 |
| 3 Nov 2023 | CNY | 20.85 | 21.3 | 20.84 | 21.11 | 21.11 | +0.26 (+1.25%) | 1,470,592 |
| 2 Nov 2023 | CNY | 21.26 | 21.36 | 20.81 | 20.85 | 20.85 | -0.26 (-1.23%) | 1,367,800 |
| 1 Nov 2023 | CNY | 21.08 | 21.22 | 20.9 | 21.11 | 21.11 | +0.06 (+0.29%) | 1,353,100 |
| 31 Oct 2023 | CNY | 21.18 | 21.34 | 20.82 | 21.05 | 21.05 | -0.26 (-1.22%) | 1,939,155 |
| 30 Oct 2023 | CNY | 20.78 | 21.42 | 20.37 | 21.31 | 21.31 | +0.58 (+2.80%) | 3,180,822 |
| 27 Oct 2023 | CNY | 20.68 | 20.92 | 19.85 | 20.73 | 20.73 | +0.06 (+0.29%) | 3,315,800 |
| 26 Oct 2023 | CNY | 19.98 | 20.68 | 19.6 | 20.67 | 20.67 | +0.69 (+3.45%) | 2,450,840 |
| 25 Oct 2023 | CNY | 19.64 | 20.07 | 19.45 | 19.98 | 19.98 | +0.55 (+2.83%) | 2,196,900 |
| 24 Oct 2023 | CNY | 19 | 19.54 | 18.86 | 19.43 | 19.43 | +0.48 (+2.53%) | 2,143,000 |
| 23 Oct 2023 | CNY | 19.45 | 19.58 | 18.86 | 18.95 | 18.95 | -0.54 (-2.77%) | 1,601,000 |
| 20 Oct 2023 | CNY | 20 | 20.18 | 19.49 | 19.49 | 19.49 | -0.46 (-2.31%) | 1,305,500 |
| 19 Oct 2023 | CNY | 20 | 20.31 | 19.75 | 19.95 | 19.95 | -0.13 (-0.65%) | 1,528,000 |
| 18 Oct 2023 | CNY | 20.28 | 20.68 | 19.82 | 20.08 | 20.08 | -0.38 (-1.86%) | 2,185,300 |
| 17 Oct 2023 | CNY | 21.08 | 21.35 | 20.2 | 20.46 | 20.46 | -0.63 (-2.99%) | 2,867,188 |
| 16 Oct 2023 | CNY | 21.56 | 21.6 | 20.97 | 21.09 | 21.09 | -0.32 (-1.49%) | 1,269,160 |
| 13 Oct 2023 | CNY | 21.57 | 21.71 | 21.36 | 21.41 | 21.41 | -0.27 (-1.25%) | 1,653,200 |
| 12 Oct 2023 | CNY | 21.83 | 22.33 | 21.53 | 21.68 | 21.68 | -0.02 (-0.09%) | 2,498,805 |
