| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 42 | 45.13 | 38.31 | 38.75 | 38.75 | -2.28 (-5.56%) | 25,318,158 |
| 20 Nov 2023 | CNY | 38.41 | 41.03 | 37.05 | 41.03 | 41.03 | +3.73 (+10.00%) | 15,923,453 |
| 17 Nov 2023 | CNY | 33.3 | 37.3 | 32.62 | 37.3 | 37.3 | +3.39 (+10.00%) | 19,942,212 |
| 16 Nov 2023 | CNY | 30.01 | 33.91 | 29.55 | 33.91 | 33.91 | +3.08 (+9.99%) | 17,542,861 |
| 15 Nov 2023 | CNY | 30.61 | 32.7 | 30.6 | 30.83 | 30.83 | +0.24 (+0.78%) | 8,864,730 |
| 14 Nov 2023 | CNY | 31.65 | 31.65 | 30.56 | 30.59 | 30.59 | -0.16 (-0.52%) | 9,567,747 |
| 13 Nov 2023 | CNY | 29.8 | 31.35 | 29.11 | 30.75 | 30.75 | +1.15 (+3.89%) | 9,946,707 |
| 10 Nov 2023 | CNY | 30.11 | 30.2 | 29.1 | 29.6 | 29.6 | -1.4 (-4.52%) | 7,793,720 |
| 9 Nov 2023 | CNY | 29.12 | 31.35 | 29 | 31 | 31 | +1.13 (+3.78%) | 12,728,354 |
| 8 Nov 2023 | CNY | 31.2 | 31.79 | 29.45 | 29.87 | 29.87 | +0.1 (+0.34%) | 11,737,206 |
| 7 Nov 2023 | CNY | 28.88 | 29.88 | 28.66 | 29.77 | 29.77 | +0.6 (+2.06%) | 8,321,200 |
| 6 Nov 2023 | CNY | 28.3 | 29.96 | 28.25 | 29.17 | 29.17 | +0.49 (+1.71%) | 6,906,850 |
| 3 Nov 2023 | CNY | 27.99 | 28.9 | 27.4 | 28.68 | 28.68 | +0.54 (+1.92%) | 7,238,436 |
| 2 Nov 2023 | CNY | 28.85 | 28.86 | 27.78 | 28.14 | 28.14 | -1.27 (-4.32%) | 7,898,060 |
| 1 Nov 2023 | CNY | 29.09 | 29.79 | 28.57 | 29.41 | 29.41 | +0.05 (+0.17%) | 9,134,460 |
| 31 Oct 2023 | CNY | 29.8 | 31.33 | 29.05 | 29.36 | 29.36 | -0.77 (-2.56%) | 15,468,720 |
| 30 Oct 2023 | CNY | 26.98 | 30.13 | 26.98 | 30.13 | 30.13 | +2.74 (+10.00%) | 10,413,540 |
| 27 Oct 2023 | CNY | 28.54 | 28.97 | 27 | 27.39 | 27.39 | -1.14 (-4.00%) | 8,330,850 |
| 26 Oct 2023 | CNY | 28.1 | 29.49 | 27.7 | 28.53 | 28.53 | -0.37 (-1.28%) | 10,344,630 |
| 25 Oct 2023 | CNY | 28.01 | 31 | 27.18 | 28.9 | 28.9 | +0.02 (+0.07%) | 13,464,700 |
| 24 Oct 2023 | CNY | 28.01 | 29.5 | 28.01 | 28.88 | 28.88 | +1.46 (+5.32%) | 12,867,180 |
| 23 Oct 2023 | CNY | 27.2 | 29.38 | 26.6 | 27.42 | 27.42 | +0.47 (+1.74%) | 7,667,370 |
| 20 Oct 2023 | CNY | 27.65 | 27.66 | 26.01 | 26.95 | 26.95 | -1.05 (-3.75%) | 7,033,910 |
| 19 Oct 2023 | CNY | 27.47 | 28.55 | 26.81 | 28 | 28 | +0.45 (+1.63%) | 10,386,460 |
| 18 Oct 2023 | CNY | 26.81 | 27.8 | 26.59 | 27.55 | 27.55 | +0.19 (+0.69%) | 10,576,615 |
| 17 Oct 2023 | CNY | 27.8 | 28.6 | 26.72 | 27.36 | 27.36 | +0.22 (+0.81%) | 16,412,320 |
| 16 Oct 2023 | CNY | 24.65 | 27.14 | 24.5 | 27.14 | 27.14 | +2.47 (+10.01%) | 7,629,100 |
| 13 Oct 2023 | CNY | 25.15 | 25.15 | 24.5 | 24.67 | 24.67 | -0.48 (-1.91%) | 3,340,169 |
| 12 Oct 2023 | CNY | 25.48 | 25.49 | 24.78 | 25.15 | 25.15 | -0.18 (-0.71%) | 3,294,600 |
| 11 Oct 2023 | CNY | 25.49 | 25.68 | 24.99 | 25.33 | 25.33 | -0.45 (-1.75%) | 4,377,600 |
