| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 19.15 | 19.27 | 18.63 | 18.63 | 18.63 | -0.71 (-3.67%) | 12,542,234 |
| 21 Nov 2023 | CNY | 18.99 | 19.45 | 18.79 | 19.34 | 19.34 | +0.47 (+2.49%) | 21,588,632 |
| 20 Nov 2023 | CNY | 18.85 | 19.08 | 18.65 | 18.87 | 18.87 | +0.06 (+0.32%) | 9,880,701 |
| 17 Nov 2023 | CNY | 19.15 | 19.15 | 18.61 | 18.81 | 18.81 | -0.49 (-2.54%) | 16,697,658 |
| 16 Nov 2023 | CNY | 19.35 | 19.77 | 19.21 | 19.3 | 19.3 | -0.18 (-0.92%) | 14,368,096 |
| 15 Nov 2023 | CNY | 19.2 | 19.8 | 19.11 | 19.48 | 19.48 | +0.32 (+1.67%) | 18,937,999 |
| 14 Nov 2023 | CNY | 19.18 | 19.58 | 19.04 | 19.16 | 19.16 | -0.12 (-0.62%) | 15,739,872 |
| 13 Nov 2023 | CNY | 18.96 | 19.43 | 18.81 | 19.28 | 19.28 | +0.25 (+1.31%) | 14,666,280 |
| 10 Nov 2023 | CNY | 18.88 | 19.19 | 18.65 | 19.03 | 19.03 | +0.13 (+0.69%) | 14,334,055 |
| 9 Nov 2023 | CNY | 19.7 | 19.71 | 18.75 | 18.9 | 18.9 | -1.11 (-5.55%) | 28,332,410 |
| 8 Nov 2023 | CNY | 20.02 | 20.56 | 19.57 | 20.01 | 20.01 | -0.28 (-1.38%) | 32,688,484 |
| 7 Nov 2023 | CNY | 19.7 | 20.94 | 19.51 | 20.29 | 20.29 | +0.29 (+1.45%) | 45,091,855 |
| 6 Nov 2023 | CNY | 19.05 | 20.57 | 19 | 20 | 20 | +0.74 (+3.84%) | 46,519,019 |
| 3 Nov 2023 | CNY | 19.59 | 19.59 | 18.92 | 19.26 | 19.26 | -0.43 (-2.18%) | 46,562,401 |
| 2 Nov 2023 | CNY | 18 | 19.69 | 17.93 | 19.69 | 19.69 | +1.79 (+10.00%) | 51,304,377 |
| 1 Nov 2023 | CNY | 18.61 | 18.7 | 17.83 | 17.9 | 17.9 | -0.96 (-5.09%) | 21,428,240 |
| 31 Oct 2023 | CNY | 18.25 | 19.15 | 18.25 | 18.86 | 18.86 | +0.32 (+1.73%) | 26,758,786 |
| 30 Oct 2023 | CNY | 18.31 | 18.95 | 18.16 | 18.54 | 18.54 | -0.13 (-0.70%) | 19,406,802 |
| 27 Oct 2023 | CNY | 18.21 | 18.96 | 18.11 | 18.67 | 18.67 | +0.27 (+1.47%) | 26,494,785 |
| 26 Oct 2023 | CNY | 18.4 | 19.28 | 18.18 | 18.4 | 18.4 | -0.61 (-3.21%) | 29,684,896 |
| 25 Oct 2023 | CNY | 18.52 | 19.98 | 18.4 | 19.01 | 19.01 | -0.04 (-0.21%) | 43,689,157 |
| 24 Oct 2023 | CNY | 18.8 | 20.43 | 18.05 | 19.05 | 19.05 | +0.46 (+2.47%) | 51,913,608 |
| 23 Oct 2023 | CNY | 16.62 | 18.59 | 16.51 | 18.59 | 18.59 | +1.69 (+10%) | 29,670,350 |
| 20 Oct 2023 | CNY | 16.82 | 17.81 | 16.43 | 16.9 | 16.9 | -0.2 (-1.17%) | 19,675,019 |
| 19 Oct 2023 | CNY | 17.5 | 17.75 | 17.08 | 17.1 | 17.1 | -1.1 (-6.04%) | 25,388,934 |
| 18 Oct 2023 | CNY | 17.69 | 18.99 | 17.15 | 18.2 | 18.2 | +0.4 (+2.25%) | 45,735,740 |
| 17 Oct 2023 | CNY | 17.4 | 17.8 | 17 | 17.8 | 17.8 | +1.62 (+10.01%) | 22,731,709 |
| 16 Oct 2023 | CNY | 15.88 | 16.66 | 15.6 | 16.18 | 16.18 | +0.35 (+2.21%) | 8,912,861 |
| 13 Oct 2023 | CNY | 15.79 | 16.09 | 15.68 | 15.83 | 15.83 | -0.01 (-0.06%) | 3,908,454 |
| 12 Oct 2023 | CNY | 15.87 | 15.9 | 15.72 | 15.84 | 15.84 | +0.02 (+0.13%) | 2,664,500 |
