| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 17.95 | 18.02 | 17.52 | 17.57 | 17.57 | -0.52 (-2.87%) | 18,333,995 |
| 21 Nov 2023 | CNY | 18.26 | 18.42 | 17.99 | 18.09 | 18.09 | -0.18 (-0.99%) | 16,135,695 |
| 20 Nov 2023 | CNY | 18.46 | 18.46 | 18.12 | 18.27 | 18.27 | -0.17 (-0.92%) | 17,785,826 |
| 17 Nov 2023 | CNY | 18.29 | 18.57 | 18.21 | 18.44 | 18.44 | +0.11 (+0.60%) | 14,336,320 |
| 16 Nov 2023 | CNY | 18.85 | 18.9 | 18.33 | 18.33 | 18.33 | -0.75 (-3.93%) | 29,217,144 |
| 15 Nov 2023 | CNY | 19.08 | 19.49 | 18.98 | 19.08 | 19.08 | +0.35 (+1.87%) | 42,337,197 |
| 14 Nov 2023 | CNY | 18.8 | 19.16 | 18.66 | 18.73 | 18.73 | +0.06 (+0.32%) | 20,375,127 |
| 13 Nov 2023 | CNY | 18.47 | 18.75 | 18.37 | 18.67 | 18.67 | +0.29 (+1.58%) | 17,487,657 |
| 10 Nov 2023 | CNY | 18.78 | 18.78 | 18.3 | 18.38 | 18.38 | -0.49 (-2.60%) | 20,169,493 |
| 9 Nov 2023 | CNY | 18.5 | 19.09 | 18.32 | 18.87 | 18.87 | +0.41 (+2.22%) | 36,605,978 |
| 8 Nov 2023 | CNY | 18.37 | 18.69 | 18.3 | 18.46 | 18.46 | +0.01 (+0.05%) | 17,806,366 |
| 7 Nov 2023 | CNY | 18.38 | 18.52 | 18.25 | 18.45 | 18.45 | +0.05 (+0.27%) | 16,980,246 |
| 6 Nov 2023 | CNY | 17.65 | 18.69 | 17.65 | 18.4 | 18.4 | +0.86 (+4.90%) | 33,470,285 |
| 3 Nov 2023 | CNY | 17.13 | 17.69 | 17.13 | 17.54 | 17.54 | +0.41 (+2.39%) | 19,609,112 |
| 2 Nov 2023 | CNY | 17.74 | 17.78 | 17.1 | 17.13 | 17.13 | -0.52 (-2.95%) | 17,649,621 |
| 1 Nov 2023 | CNY | 17.79 | 17.9 | 17.48 | 17.65 | 17.65 | -0.12 (-0.68%) | 13,611,684 |
| 31 Oct 2023 | CNY | 18.04 | 18.17 | 17.62 | 17.77 | 17.77 | -0.32 (-1.77%) | 16,233,951 |
| 30 Oct 2023 | CNY | 17.75 | 18.18 | 17.7 | 18.09 | 18.09 | +0.15 (+0.84%) | 21,214,106 |
| 27 Oct 2023 | CNY | 17.1 | 18.16 | 17.05 | 17.94 | 17.94 | +0.65 (+3.76%) | 27,844,381 |
| 26 Oct 2023 | CNY | 17.19 | 17.34 | 16.79 | 17.29 | 17.29 | -0.15 (-0.86%) | 23,787,365 |
| 25 Oct 2023 | CNY | 17.68 | 17.98 | 17.42 | 17.44 | 17.44 | -0.1 (-0.57%) | 17,336,998 |
| 24 Oct 2023 | CNY | 17.3 | 17.54 | 17.15 | 17.54 | 17.54 | +0.33 (+1.92%) | 14,562,151 |
| 23 Oct 2023 | CNY | 17.8 | 17.89 | 17.12 | 17.21 | 17.21 | -0.65 (-3.64%) | 17,198,602 |
| 20 Oct 2023 | CNY | 17.75 | 18.2 | 17.63 | 17.86 | 17.86 | +0.06 (+0.34%) | 18,409,160 |
| 19 Oct 2023 | CNY | 17.81 | 17.95 | 17.58 | 17.8 | 17.8 | -0.04 (-0.22%) | 16,253,285 |
| 18 Oct 2023 | CNY | 18.26 | 18.31 | 17.82 | 17.84 | 17.84 | -0.57 (-3.10%) | 17,671,867 |
| 17 Oct 2023 | CNY | 18.23 | 18.63 | 18.05 | 18.41 | 18.41 | +0.14 (+0.77%) | 15,381,684 |
| 16 Oct 2023 | CNY | 18.72 | 18.93 | 18.18 | 18.27 | 18.27 | -0.56 (-2.97%) | 17,872,719 |
| 13 Oct 2023 | CNY | 19 | 19.09 | 18.65 | 18.83 | 18.83 | -0.35 (-1.82%) | 17,577,123 |
| 12 Oct 2023 | CNY | 18.78 | 19.27 | 18.66 | 19.18 | 19.18 | +0.49 (+2.62%) | 23,550,689 |
