| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 19.6 | 19.92 | 17.87 | 19.15 | 19.15 | +0.64 (+3.46%) | 20,269,690 |
| 17 Nov 2023 | CNY | 16.76 | 18.51 | 16.74 | 18.51 | 18.51 | +1.68 (+9.98%) | 7,458,387 |
| 16 Nov 2023 | CNY | 16.8 | 17.07 | 16.72 | 16.83 | 16.83 | -0.01 (-0.06%) | 1,480,625 |
| 15 Nov 2023 | CNY | 16.98 | 17 | 16.73 | 16.84 | 16.84 | -0.06 (-0.36%) | 1,308,600 |
| 14 Nov 2023 | CNY | 16.64 | 16.97 | 16.47 | 16.9 | 16.9 | +0.28 (+1.68%) | 1,950,850 |
| 13 Nov 2023 | CNY | 16.49 | 16.67 | 16.41 | 16.62 | 16.62 | +0.18 (+1.09%) | 1,660,534 |
| 10 Nov 2023 | CNY | 16.43 | 16.68 | 16.32 | 16.44 | 16.44 | -0.08 (-0.48%) | 916,275 |
| 9 Nov 2023 | CNY | 16.8 | 16.8 | 16.44 | 16.52 | 16.52 | -0.11 (-0.66%) | 1,476,275 |
| 8 Nov 2023 | CNY | 16.55 | 16.92 | 16.55 | 16.63 | 16.63 | -0.11 (-0.66%) | 1,864,900 |
| 7 Nov 2023 | CNY | 16.37 | 16.78 | 16.37 | 16.74 | 16.74 | +0.26 (+1.58%) | 2,639,000 |
| 6 Nov 2023 | CNY | 16.07 | 16.5 | 15.96 | 16.48 | 16.48 | +0.4 (+2.49%) | 3,096,725 |
| 3 Nov 2023 | CNY | 15.68 | 16.58 | 15.5 | 16.08 | 16.08 | +0.58 (+3.74%) | 4,463,800 |
| 2 Nov 2023 | CNY | 15.69 | 16.03 | 15.48 | 15.5 | 15.5 | -0.26 (-1.65%) | 2,313,900 |
| 1 Nov 2023 | CNY | 15.68 | 15.83 | 15.55 | 15.76 | 15.76 | 0.0 (0.0%) | 2,583,525 |
| 31 Oct 2023 | CNY | 16.05 | 16.11 | 15.53 | 15.76 | 15.76 | -0.24 (-1.50%) | 4,046,625 |
| 30 Oct 2023 | CNY | 16.73 | 16.73 | 15.57 | 16 | 16 | -0.37 (-2.26%) | 7,943,350 |
| 27 Oct 2023 | CNY | 14.83 | 16.37 | 14.65 | 16.37 | 16.37 | +1.49 (+10.01%) | 2,650,475 |
| 26 Oct 2023 | CNY | 14.8 | 14.94 | 14.61 | 14.88 | 14.88 | -0.03 (-0.20%) | 1,286,800 |
| 25 Oct 2023 | CNY | 14.85 | 14.95 | 14.62 | 14.91 | 14.91 | +0.19 (+1.29%) | 1,047,835 |
| 24 Oct 2023 | CNY | 14.06 | 14.76 | 14.06 | 14.72 | 14.72 | +0.67 (+4.77%) | 1,677,700 |
| 23 Oct 2023 | CNY | 14.39 | 14.5 | 13.98 | 14.05 | 14.05 | -0.34 (-2.36%) | 1,634,000 |
| 20 Oct 2023 | CNY | 14.67 | 14.92 | 14.37 | 14.39 | 14.39 | -0.32 (-2.18%) | 1,476,400 |
| 19 Oct 2023 | CNY | 14.73 | 15.07 | 14.65 | 14.71 | 14.71 | -0.06 (-0.41%) | 1,390,700 |
| 18 Oct 2023 | CNY | 15.46 | 15.46 | 14.77 | 14.77 | 14.77 | -0.56 (-3.65%) | 1,659,650 |
| 17 Oct 2023 | CNY | 15.51 | 15.68 | 15.22 | 15.33 | 15.33 | -0.1 (-0.65%) | 2,166,900 |
| 16 Oct 2023 | CNY | 16.33 | 16.33 | 15.35 | 15.43 | 15.43 | -0.96 (-5.86%) | 6,271,700 |
| 13 Oct 2023 | CNY | 16 | 16.45 | 15.51 | 16.39 | 16.39 | -0.26 (-1.56%) | 4,669,800 |
| 12 Oct 2023 | CNY | 16.67 | 16.86 | 16.5 | 16.65 | 16.65 | +0.06 (+0.36%) | 1,798,300 |
| 11 Oct 2023 | CNY | 16.51 | 16.78 | 16.31 | 16.59 | 16.59 | +0.08 (+0.48%) | 2,324,600 |
| 10 Oct 2023 | CNY | 16.23 | 16.54 | 16.1 | 16.51 | 16.51 | +0.38 (+2.36%) | 2,807,200 |
