| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 28.25 | 31.66 | 28.2 | 28.72 | 28.72 | +1.76 (+6.53%) | 48,845,768 |
| 20 Nov 2023 | CNY | 22.88 | 26.96 | 22.2 | 26.96 | 26.96 | +4.49 (+19.98%) | 27,167,544 |
| 17 Nov 2023 | CNY | 21.86 | 23.18 | 21.79 | 22.47 | 22.47 | +0.26 (+1.17%) | 9,297,380 |
| 16 Nov 2023 | CNY | 21.97 | 22.63 | 21.71 | 22.21 | 22.21 | +0.24 (+1.09%) | 5,716,778 |
| 15 Nov 2023 | CNY | 22.15 | 22.28 | 21.83 | 21.97 | 21.97 | -0.1 (-0.45%) | 3,560,884 |
| 14 Nov 2023 | CNY | 21.6 | 22.16 | 21.6 | 22.07 | 22.07 | +0.32 (+1.47%) | 5,077,803 |
| 13 Nov 2023 | CNY | 21.19 | 21.83 | 21.16 | 21.75 | 21.75 | +0.68 (+3.23%) | 4,635,079 |
| 10 Nov 2023 | CNY | 21.4 | 21.63 | 21.04 | 21.07 | 21.07 | -0.56 (-2.59%) | 4,342,100 |
| 9 Nov 2023 | CNY | 22.01 | 22.44 | 21.54 | 21.63 | 21.63 | -0.48 (-2.17%) | 6,782,120 |
| 8 Nov 2023 | CNY | 22.6 | 22.98 | 21.9 | 22.11 | 22.11 | -0.43 (-1.91%) | 8,363,540 |
| 7 Nov 2023 | CNY | 21.4 | 22.7 | 21.29 | 22.54 | 22.54 | +0.86 (+3.97%) | 11,611,700 |
| 6 Nov 2023 | CNY | 21.5 | 21.74 | 21.25 | 21.68 | 21.68 | +0.44 (+2.07%) | 5,731,900 |
| 3 Nov 2023 | CNY | 21.8 | 21.92 | 21 | 21.24 | 21.24 | -0.08 (-0.38%) | 8,304,499 |
| 2 Nov 2023 | CNY | 21.82 | 22.7 | 21.28 | 21.32 | 21.32 | -0.34 (-1.57%) | 11,604,124 |
| 1 Nov 2023 | CNY | 20.57 | 21.77 | 20.57 | 21.66 | 21.66 | +0.56 (+2.65%) | 9,229,040 |
| 31 Oct 2023 | CNY | 20.7 | 22.27 | 20.5 | 21.1 | 21.1 | +0.02 (+0.09%) | 9,088,540 |
| 30 Oct 2023 | CNY | 20.35 | 21.47 | 20.02 | 21.08 | 21.08 | +0.71 (+3.49%) | 6,707,160 |
| 27 Oct 2023 | CNY | 20.49 | 21.49 | 20.22 | 20.37 | 20.37 | -0.5 (-2.40%) | 6,232,220 |
| 26 Oct 2023 | CNY | 20.3 | 20.97 | 20.21 | 20.87 | 20.87 | +0.34 (+1.66%) | 4,129,160 |
| 25 Oct 2023 | CNY | 19.5 | 20.62 | 19.5 | 20.53 | 20.53 | +1.07 (+5.50%) | 5,249,420 |
| 24 Oct 2023 | CNY | 19 | 19.66 | 18.92 | 19.46 | 19.46 | +0.41 (+2.15%) | 3,663,880 |
| 23 Oct 2023 | CNY | 19.73 | 19.79 | 18.85 | 19.05 | 19.05 | -0.7 (-3.54%) | 4,033,800 |
| 20 Oct 2023 | CNY | 19.92 | 20.38 | 19.69 | 19.75 | 19.75 | -0.36 (-1.79%) | 3,435,140 |
| 19 Oct 2023 | CNY | 20.47 | 20.85 | 20.08 | 20.11 | 20.11 | -0.59 (-2.85%) | 4,046,039 |
| 18 Oct 2023 | CNY | 20.97 | 21.17 | 20.56 | 20.7 | 20.7 | -0.27 (-1.29%) | 4,117,305 |
| 17 Oct 2023 | CNY | 21.31 | 21.38 | 20.71 | 20.97 | 20.97 | -0.33 (-1.55%) | 4,959,762 |
| 16 Oct 2023 | CNY | 21.55 | 21.69 | 20.95 | 21.3 | 21.3 | -0.45 (-2.07%) | 6,499,000 |
| 13 Oct 2023 | CNY | 21.46 | 22.25 | 21.3 | 21.75 | 21.75 | +0.12 (+0.55%) | 9,258,895 |
| 12 Oct 2023 | CNY | 21.82 | 22.06 | 21.51 | 21.63 | 21.63 | -0.18 (-0.83%) | 7,770,540 |
| 11 Oct 2023 | CNY | 22.54 | 22.7 | 21.68 | 21.81 | 21.81 | -1 (-4.38%) | 13,549,440 |
