| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 18.48 | 18.88 | 18.41 | 18.82 | 18.82 | +0.42 (+2.28%) | 6,129,605 |
| 14 Nov 2023 | CNY | 18.39 | 18.47 | 18.28 | 18.4 | 18.4 | +0.02 (+0.11%) | 3,414,954 |
| 13 Nov 2023 | CNY | 18.53 | 18.7 | 18.28 | 18.38 | 18.38 | -0.14 (-0.76%) | 3,519,489 |
| 10 Nov 2023 | CNY | 18.45 | 18.58 | 18.3 | 18.52 | 18.52 | -0.02 (-0.11%) | 2,440,945 |
| 9 Nov 2023 | CNY | 18.49 | 18.78 | 18.38 | 18.54 | 18.54 | +0.05 (+0.27%) | 4,931,510 |
| 8 Nov 2023 | CNY | 18.54 | 18.63 | 18.34 | 18.49 | 18.49 | -0.05 (-0.27%) | 4,610,317 |
| 7 Nov 2023 | CNY | 18.79 | 18.79 | 18.42 | 18.54 | 18.54 | -0.24 (-1.28%) | 6,054,654 |
| 6 Nov 2023 | CNY | 18.71 | 18.91 | 18.6 | 18.78 | 18.78 | +0.27 (+1.46%) | 6,788,500 |
| 3 Nov 2023 | CNY | 17.85 | 18.79 | 17.84 | 18.51 | 18.51 | +0.71 (+3.99%) | 11,311,547 |
| 2 Nov 2023 | CNY | 18.22 | 18.33 | 17.8 | 17.8 | 17.8 | -0.38 (-2.09%) | 4,107,685 |
| 1 Nov 2023 | CNY | 18.28 | 18.45 | 18.12 | 18.18 | 18.18 | -0.16 (-0.87%) | 3,832,168 |
| 31 Oct 2023 | CNY | 18.5 | 18.56 | 18.06 | 18.34 | 18.34 | -0.09 (-0.49%) | 5,334,269 |
| 30 Oct 2023 | CNY | 17.84 | 18.6 | 17.7 | 18.43 | 18.43 | +0.38 (+2.11%) | 10,470,244 |
| 27 Oct 2023 | CNY | 17.51 | 18.29 | 17.41 | 18.05 | 18.05 | +0.64 (+3.68%) | 12,183,729 |
| 26 Oct 2023 | CNY | 17.37 | 17.47 | 16.68 | 17.41 | 17.41 | -0.03 (-0.17%) | 9,535,639 |
| 25 Oct 2023 | CNY | 17.44 | 18.39 | 17.29 | 17.44 | 17.44 | +0.63 (+3.75%) | 12,635,820 |
| 24 Oct 2023 | CNY | 16.75 | 17.06 | 16.71 | 16.81 | 16.81 | +0.13 (+0.78%) | 6,330,025 |
| 23 Oct 2023 | CNY | 17 | 17.04 | 16.53 | 16.68 | 16.68 | -0.36 (-2.11%) | 4,071,981 |
| 20 Oct 2023 | CNY | 17.17 | 17.49 | 17 | 17.04 | 17.04 | -0.24 (-1.39%) | 4,374,738 |
| 19 Oct 2023 | CNY | 17.41 | 17.54 | 17.2 | 17.28 | 17.28 | -0.18 (-1.03%) | 3,342,408 |
| 18 Oct 2023 | CNY | 17.81 | 17.81 | 17.41 | 17.46 | 17.46 | -0.44 (-2.46%) | 3,402,401 |
| 17 Oct 2023 | CNY | 17.85 | 18.1 | 17.4 | 17.9 | 17.9 | +0.07 (+0.39%) | 5,925,694 |
| 16 Oct 2023 | CNY | 18.41 | 18.46 | 17.7 | 17.83 | 17.83 | -0.55 (-2.99%) | 6,235,696 |
| 13 Oct 2023 | CNY | 18.58 | 18.73 | 18.2 | 18.38 | 18.38 | -0.32 (-1.71%) | 4,885,072 |
| 12 Oct 2023 | CNY | 18.78 | 18.87 | 18.5 | 18.7 | 18.7 | +0.1 (+0.54%) | 4,521,694 |
| 11 Oct 2023 | CNY | 18.72 | 18.78 | 18.35 | 18.6 | 18.6 | -0.12 (-0.64%) | 4,584,069 |
| 10 Oct 2023 | CNY | 18.92 | 19.12 | 18.69 | 18.72 | 18.72 | -0.22 (-1.16%) | 6,416,300 |
| 9 Oct 2023 | CNY | 18.78 | 19.19 | 18.73 | 18.94 | 18.94 | +0.19 (+1.01%) | 8,147,861 |
| 28 Sep 2023 | CNY | 18.6 | 18.92 | 18.5 | 18.75 | 18.75 | +0.14 (+0.75%) | 4,182,668 |
| 27 Sep 2023 | CNY | 18.56 | 18.9 | 18.37 | 18.61 | 18.61 | +0.14 (+0.76%) | 4,741,092 |
