| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 20.08 | 20.65 | 20.07 | 20.41 | 20.41 | +0.34 (+1.69%) | 3,076,520 |
| 17 Nov 2023 | CNY | 20.46 | 20.46 | 19.82 | 20.07 | 20.07 | -0.32 (-1.57%) | 3,683,749 |
| 16 Nov 2023 | CNY | 20.8 | 21.02 | 20.3 | 20.39 | 20.39 | -0.67 (-3.18%) | 3,449,348 |
| 15 Nov 2023 | CNY | 20.85 | 21.13 | 20.68 | 21.06 | 21.06 | +0.26 (+1.25%) | 3,630,157 |
| 14 Nov 2023 | CNY | 21.59 | 21.59 | 20.62 | 20.8 | 20.8 | -0.79 (-3.66%) | 5,801,218 |
| 13 Nov 2023 | CNY | 21.29 | 22.58 | 21.29 | 21.59 | 21.59 | +0.35 (+1.65%) | 7,571,980 |
| 10 Nov 2023 | CNY | 20.56 | 22.13 | 20.41 | 21.24 | 21.24 | +0.69 (+3.36%) | 9,983,930 |
| 9 Nov 2023 | CNY | 20.7 | 21.31 | 20.32 | 20.55 | 20.55 | -0.15 (-0.72%) | 6,414,958 |
| 8 Nov 2023 | CNY | 20.91 | 21.55 | 20.4 | 20.7 | 20.7 | -0.3 (-1.43%) | 7,460,332 |
| 7 Nov 2023 | CNY | 21.26 | 21.74 | 20.86 | 21 | 21 | -0.25 (-1.18%) | 8,071,220 |
| 6 Nov 2023 | CNY | 21 | 22.55 | 20.88 | 21.25 | 21.25 | +0.39 (+1.87%) | 11,621,325 |
| 3 Nov 2023 | CNY | 21.51 | 21.98 | 20.26 | 20.86 | 20.86 | -1.41 (-6.33%) | 15,461,603 |
| 2 Nov 2023 | CNY | 20.51 | 23.84 | 20.49 | 22.27 | 22.27 | +1.96 (+9.65%) | 24,230,801 |
| 1 Nov 2023 | CNY | 18.9 | 20.88 | 18.44 | 20.31 | 20.31 | +1.56 (+8.32%) | 13,946,906 |
| 31 Oct 2023 | CNY | 18.19 | 19.69 | 18.15 | 18.75 | 18.75 | +0.55 (+3.02%) | 9,696,821 |
| 30 Oct 2023 | CNY | 17.18 | 18.47 | 17.18 | 18.2 | 18.2 | +0.99 (+5.75%) | 8,098,740 |
| 27 Oct 2023 | CNY | 16.19 | 17.43 | 16.15 | 17.21 | 17.21 | +0.87 (+5.32%) | 6,494,544 |
| 26 Oct 2023 | CNY | 16.54 | 16.78 | 16.1 | 16.34 | 16.34 | -0.2 (-1.21%) | 4,264,497 |
| 25 Oct 2023 | CNY | 16 | 16.94 | 15.76 | 16.54 | 16.54 | +0.69 (+4.35%) | 6,406,418 |
| 24 Oct 2023 | CNY | 15.68 | 16.21 | 15.51 | 15.85 | 15.85 | +0.15 (+0.96%) | 5,767,196 |
| 23 Oct 2023 | CNY | 15.71 | 15.97 | 15.38 | 15.7 | 15.7 | -0.79 (-4.79%) | 9,768,827 |
| 20 Oct 2023 | CNY | 17.78 | 17.78 | 15.99 | 16.49 | 16.49 | -2.06 (-11.11%) | 17,258,767 |
| 19 Oct 2023 | CNY | 20.56 | 20.71 | 18.51 | 18.55 | 18.55 | -3.1 (-14.32%) | 11,360,656 |
| 18 Oct 2023 | CNY | 21 | 23.5 | 20.61 | 21.65 | 21.65 | +0.32 (+1.50%) | 12,109,427 |
| 17 Oct 2023 | CNY | 20.08 | 21.42 | 19.8 | 21.33 | 21.33 | +1.54 (+7.78%) | 8,019,104 |
| 16 Oct 2023 | CNY | 21.25 | 21.58 | 19.69 | 19.79 | 19.79 | -0.67 (-3.27%) | 9,186,120 |
| 13 Oct 2023 | CNY | 19.99 | 20.55 | 19.83 | 20.46 | 20.46 | +0.41 (+2.04%) | 6,134,858 |
| 12 Oct 2023 | CNY | 19.2 | 20.16 | 19.2 | 20.05 | 20.05 | +0.26 (+1.31%) | 8,465,400 |
| 11 Oct 2023 | CNY | 18.6 | 21.2 | 18.54 | 19.79 | 19.79 | +1.23 (+6.63%) | 9,359,357 |
| 10 Oct 2023 | CNY | 18.34 | 18.75 | 18.21 | 18.56 | 18.56 | +0.23 (+1.25%) | 2,597,080 |
