| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 17.59 | 17.98 | 17.51 | 17.85 | 17.85 | +0.27 (+1.54%) | 12,629,730 |
| 24 Nov 2023 | CNY | 18.15 | 18.2 | 17.55 | 17.58 | 17.58 | -0.68 (-3.72%) | 16,218,360 |
| 23 Nov 2023 | CNY | 18.33 | 18.6 | 18 | 18.26 | 18.26 | -0.27 (-1.46%) | 18,417,510 |
| 22 Nov 2023 | CNY | 18.25 | 19.09 | 18.25 | 18.53 | 18.53 | -0.02 (-0.11%) | 26,229,230 |
| 21 Nov 2023 | CNY | 19.11 | 19.57 | 18.46 | 18.55 | 18.55 | -0.55 (-2.88%) | 30,058,410 |
| 20 Nov 2023 | CNY | 19.58 | 19.78 | 18.78 | 19.1 | 19.1 | -0.09 (-0.47%) | 39,854,310 |
| 17 Nov 2023 | CNY | 18.25 | 19.39 | 18.25 | 19.19 | 19.19 | +0.89 (+4.86%) | 39,218,370 |
| 16 Nov 2023 | CNY | 18.35 | 18.56 | 18.24 | 18.3 | 18.3 | -0.33 (-1.77%) | 20,752,900 |
| 15 Nov 2023 | CNY | 18.71 | 19.19 | 18.38 | 18.63 | 18.63 | +0.05 (+0.27%) | 25,664,110 |
| 14 Nov 2023 | CNY | 18.4 | 18.7 | 18.3 | 18.58 | 18.58 | -0.14 (-0.75%) | 23,368,980 |
| 13 Nov 2023 | CNY | 19 | 19.15 | 18.5 | 18.72 | 18.72 | -0.4 (-2.09%) | 31,454,370 |
| 10 Nov 2023 | CNY | 18.7 | 19.72 | 18.7 | 19.12 | 19.12 | -0.24 (-1.24%) | 33,745,920 |
| 9 Nov 2023 | CNY | 19.5 | 20.15 | 19.1 | 19.36 | 19.36 | -0.1 (-0.51%) | 61,183,950 |
| 8 Nov 2023 | CNY | 18.7 | 20.39 | 18.25 | 19.46 | 19.46 | +0.53 (+2.80%) | 70,186,760 |
| 7 Nov 2023 | CNY | 18.8 | 19.79 | 18.6 | 18.93 | 18.93 | -0.27 (-1.41%) | 51,082,400 |
| 6 Nov 2023 | CNY | 19.21 | 19.5 | 18.3 | 19.2 | 19.2 | +0.04 (+0.21%) | 62,579,520 |
| 3 Nov 2023 | CNY | 17.96 | 19.4 | 17.6 | 19.16 | 19.16 | +1.56 (+8.86%) | 48,298,270 |
| 2 Nov 2023 | CNY | 18.51 | 18.82 | 17.37 | 17.6 | 17.6 | -0.44 (-2.44%) | 37,649,440 |
| 1 Nov 2023 | CNY | 17.5 | 18.91 | 17.47 | 18.04 | 18.04 | +0.34 (+1.92%) | 51,886,530 |
| 31 Oct 2023 | CNY | 17.75 | 18.36 | 17.45 | 17.7 | 17.7 | +0.53 (+3.09%) | 50,981,960 |
| 30 Oct 2023 | CNY | 14.85 | 17.55 | 14.82 | 17.17 | 17.17 | +2.14 (+14.24%) | 41,392,580 |
| 27 Oct 2023 | CNY | 14.3 | 15.36 | 14.18 | 15.03 | 15.03 | +0.62 (+4.30%) | 14,618,060 |
| 26 Oct 2023 | CNY | 14.07 | 14.42 | 13.96 | 14.41 | 14.41 | +0.19 (+1.34%) | 8,688,540 |
| 25 Oct 2023 | CNY | 14.96 | 15.06 | 13.9 | 14.22 | 14.22 | -0.78 (-5.20%) | 20,422,480 |
| 24 Oct 2023 | CNY | 14.75 | 15.3 | 14.63 | 15 | 15 | +0.3 (+2.04%) | 7,726,800 |
| 23 Oct 2023 | CNY | 15.13 | 15.26 | 14.65 | 14.7 | 14.7 | -0.55 (-3.61%) | 6,393,930 |
| 20 Oct 2023 | CNY | 15.54 | 15.75 | 15.2 | 15.25 | 15.25 | -0.33 (-2.12%) | 4,176,450 |
| 19 Oct 2023 | CNY | 15.32 | 15.98 | 15.01 | 15.58 | 15.58 | +0.13 (+0.84%) | 6,536,410 |
| 18 Oct 2023 | CNY | 15.88 | 16.18 | 15.45 | 15.45 | 15.45 | -0.45 (-2.83%) | 5,726,900 |
| 17 Oct 2023 | CNY | 15.93 | 16.02 | 15.77 | 15.9 | 15.9 | +0.02 (+0.13%) | 3,610,200 |
