| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 21.91 | 22.84 | 21.82 | 22.49 | 22.49 | +0.13 (+0.58%) | 29,052,742 |
| 16 Nov 2023 | CNY | 21.08 | 22.83 | 20.82 | 22.36 | 22.36 | +0.96 (+4.49%) | 35,559,646 |
| 15 Nov 2023 | CNY | 22 | 22.01 | 21.31 | 21.4 | 21.4 | -0.46 (-2.10%) | 20,817,580 |
| 14 Nov 2023 | CNY | 21.11 | 21.97 | 20.76 | 21.86 | 21.86 | +0.51 (+2.39%) | 23,984,800 |
| 13 Nov 2023 | CNY | 21.32 | 21.51 | 20.96 | 21.35 | 21.35 | +0.36 (+1.72%) | 19,305,240 |
| 10 Nov 2023 | CNY | 21.5 | 22.65 | 20.9 | 20.99 | 20.99 | -1.66 (-7.33%) | 34,367,944 |
| 9 Nov 2023 | CNY | 21.7 | 24.8 | 21.54 | 22.65 | 22.65 | +1.08 (+5.01%) | 56,771,781 |
| 8 Nov 2023 | CNY | 20.88 | 21.99 | 20.84 | 21.57 | 21.57 | +0.3 (+1.41%) | 32,160,920 |
| 7 Nov 2023 | CNY | 20.96 | 21.43 | 20.8 | 21.27 | 21.27 | +0.33 (+1.58%) | 25,910,406 |
| 6 Nov 2023 | CNY | 20.88 | 21.01 | 20.56 | 20.94 | 20.94 | +0.3 (+1.45%) | 17,342,864 |
| 3 Nov 2023 | CNY | 19.99 | 20.78 | 19.9 | 20.64 | 20.64 | +0.76 (+3.82%) | 16,627,334 |
| 2 Nov 2023 | CNY | 20.65 | 20.79 | 19.84 | 19.88 | 19.88 | -0.77 (-3.73%) | 19,270,870 |
| 1 Nov 2023 | CNY | 20.68 | 21.2 | 20.62 | 20.65 | 20.65 | -0.17 (-0.82%) | 18,396,580 |
| 31 Oct 2023 | CNY | 21.01 | 21.71 | 20.43 | 20.82 | 20.82 | -0.62 (-2.89%) | 29,039,271 |
| 30 Oct 2023 | CNY | 20.02 | 22 | 19.62 | 21.44 | 21.44 | +0.85 (+4.13%) | 43,081,209 |
| 27 Oct 2023 | CNY | 19.2 | 21.85 | 18.76 | 20.59 | 20.59 | +1.29 (+6.68%) | 43,106,053 |
| 26 Oct 2023 | CNY | 19.07 | 19.45 | 18.92 | 19.3 | 19.3 | -0.02 (-0.10%) | 8,948,541 |
| 25 Oct 2023 | CNY | 19.08 | 19.5 | 18.9 | 19.32 | 19.32 | +0.14 (+0.73%) | 10,258,600 |
| 24 Oct 2023 | CNY | 18.71 | 19.62 | 18.71 | 19.18 | 19.18 | +0.49 (+2.62%) | 9,595,850 |
| 23 Oct 2023 | CNY | 19.21 | 19.36 | 18.51 | 18.69 | 18.69 | -0.6 (-3.11%) | 10,447,615 |
| 20 Oct 2023 | CNY | 19.62 | 20.13 | 19.19 | 19.29 | 19.29 | -0.46 (-2.33%) | 10,024,774 |
| 19 Oct 2023 | CNY | 19.34 | 20.35 | 19.31 | 19.75 | 19.75 | +0.02 (+0.10%) | 12,699,585 |
| 18 Oct 2023 | CNY | 20.21 | 20.88 | 19.63 | 19.73 | 19.73 | -0.58 (-2.86%) | 14,388,720 |
| 17 Oct 2023 | CNY | 20.25 | 20.47 | 20.06 | 20.31 | 20.31 | -0.04 (-0.20%) | 11,984,528 |
| 16 Oct 2023 | CNY | 20.98 | 20.98 | 20.18 | 20.35 | 20.35 | -0.81 (-3.83%) | 19,534,968 |
| 13 Oct 2023 | CNY | 20.68 | 21.4 | 20.52 | 21.16 | 21.16 | +0.31 (+1.49%) | 24,467,000 |
| 12 Oct 2023 | CNY | 21.75 | 21.96 | 20.19 | 20.85 | 20.85 | -0.77 (-3.56%) | 30,388,700 |
| 11 Oct 2023 | CNY | 20.35 | 22.23 | 20.35 | 21.62 | 21.62 | +0.72 (+3.44%) | 37,881,071 |
| 10 Oct 2023 | CNY | 20.88 | 21.58 | 20.38 | 20.9 | 20.9 | +0.34 (+1.65%) | 33,086,237 |
| 9 Oct 2023 | CNY | 20.06 | 20.88 | 20.05 | 20.56 | 20.56 | -0.03 (-0.15%) | 21,915,200 |
