| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 18.14 | 18.22 | 17.83 | 18.08 | 18.08 | -0.1 (-0.55%) | 6,493,700 |
| 24 Nov 2023 | CNY | 19.07 | 19.07 | 18 | 18.18 | 18.18 | -0.99 (-5.16%) | 15,513,096 |
| 23 Nov 2023 | CNY | 19.16 | 19.34 | 18.8 | 19.17 | 19.17 | +0.22 (+1.16%) | 10,119,200 |
| 22 Nov 2023 | CNY | 19.45 | 20.09 | 18.93 | 18.95 | 18.95 | -0.25 (-1.30%) | 17,804,500 |
| 21 Nov 2023 | CNY | 19.45 | 19.8 | 18.86 | 19.2 | 19.2 | -0.2 (-1.03%) | 14,243,358 |
| 20 Nov 2023 | CNY | 19.24 | 19.64 | 19.11 | 19.4 | 19.4 | +0.37 (+1.94%) | 18,730,516 |
| 17 Nov 2023 | CNY | 18.85 | 19.2 | 18.6 | 19.03 | 19.03 | +0.24 (+1.28%) | 13,697,916 |
| 16 Nov 2023 | CNY | 19.16 | 19.42 | 18.37 | 18.79 | 18.79 | -0.68 (-3.49%) | 20,503,900 |
| 15 Nov 2023 | CNY | 20.14 | 20.41 | 19.2 | 19.47 | 19.47 | -0.82 (-4.04%) | 27,799,300 |
| 14 Nov 2023 | CNY | 19.3 | 20.47 | 18.9 | 20.29 | 20.29 | +0.57 (+2.89%) | 29,378,728 |
| 13 Nov 2023 | CNY | 19.9 | 20 | 18.96 | 19.72 | 19.72 | -0.35 (-1.74%) | 26,104,628 |
| 10 Nov 2023 | CNY | 19.06 | 20.63 | 18.72 | 20.07 | 20.07 | +1.05 (+5.52%) | 31,885,000 |
| 9 Nov 2023 | CNY | 20 | 21 | 18.87 | 19.02 | 19.02 | -0.97 (-4.85%) | 28,206,292 |
| 8 Nov 2023 | CNY | 20.31 | 21.4 | 19.86 | 19.99 | 19.99 | -0.45 (-2.20%) | 36,418,096 |
| 7 Nov 2023 | CNY | 18.8 | 21.02 | 18.5 | 20.44 | 20.44 | +1.07 (+5.52%) | 31,328,290 |
| 6 Nov 2023 | CNY | 17.19 | 20.32 | 17.19 | 19.37 | 19.37 | +2.2 (+12.81%) | 27,843,160 |
| 3 Nov 2023 | CNY | 16.08 | 17.6 | 16.08 | 17.17 | 17.17 | +0.99 (+6.12%) | 7,627,700 |
| 2 Nov 2023 | CNY | 16.71 | 16.8 | 16.03 | 16.18 | 16.18 | -0.55 (-3.29%) | 3,675,100 |
| 1 Nov 2023 | CNY | 17.1 | 17.28 | 16.73 | 16.73 | 16.73 | -0.25 (-1.47%) | 5,209,900 |
| 31 Oct 2023 | CNY | 16.23 | 17.15 | 16.17 | 16.98 | 16.98 | +0.65 (+3.98%) | 7,406,600 |
| 30 Oct 2023 | CNY | 15.4 | 16.39 | 15.1 | 16.33 | 16.33 | +0.93 (+6.04%) | 5,983,320 |
| 27 Oct 2023 | CNY | 15.93 | 15.99 | 14.96 | 15.4 | 15.4 | -1.02 (-6.21%) | 8,040,700 |
| 26 Oct 2023 | CNY | 16.21 | 16.44 | 15.96 | 16.42 | 16.42 | +0.06 (+0.37%) | 2,731,500 |
| 25 Oct 2023 | CNY | 16.1 | 16.4 | 16.03 | 16.36 | 16.36 | +0.28 (+1.74%) | 2,426,700 |
| 24 Oct 2023 | CNY | 15.61 | 16.28 | 15.47 | 16.08 | 16.08 | +0.3 (+1.90%) | 3,009,800 |
| 23 Oct 2023 | CNY | 16.01 | 16.38 | 15.65 | 15.78 | 15.78 | -0.56 (-3.43%) | 3,527,000 |
| 20 Oct 2023 | CNY | 16.68 | 16.92 | 16.32 | 16.34 | 16.34 | -0.51 (-3.03%) | 4,163,400 |
| 19 Oct 2023 | CNY | 16.72 | 17.45 | 16.68 | 16.85 | 16.85 | 0.0 (0.0%) | 5,228,700 |
| 18 Oct 2023 | CNY | 17 | 17.55 | 16.8 | 16.85 | 16.85 | -0.25 (-1.46%) | 4,345,600 |
| 17 Oct 2023 | CNY | 17.17 | 17.17 | 16.78 | 17.1 | 17.1 | -0.07 (-0.41%) | 3,368,500 |
