| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 20.45 | 20.83 | 20.02 | 20.04 | 20.04 | -0.61 (-2.95%) | 6,048,332 |
| 21 Nov 2023 | CNY | 21.05 | 21.49 | 20.5 | 20.65 | 20.65 | +0.11 (+0.54%) | 9,857,956 |
| 20 Nov 2023 | CNY | 20.1 | 20.56 | 19.99 | 20.54 | 20.54 | +0.44 (+2.19%) | 6,665,497 |
| 17 Nov 2023 | CNY | 19.87 | 20.1 | 19.77 | 20.1 | 20.1 | +0.18 (+0.90%) | 5,358,122 |
| 16 Nov 2023 | CNY | 20.2 | 20.4 | 19.81 | 19.92 | 19.92 | -0.33 (-1.63%) | 8,522,300 |
| 15 Nov 2023 | CNY | 19.47 | 20.83 | 19.34 | 20.25 | 20.25 | +0.95 (+4.92%) | 13,175,781 |
| 14 Nov 2023 | CNY | 19.23 | 19.66 | 19.1 | 19.3 | 19.3 | +0.19 (+0.99%) | 10,603,539 |
| 13 Nov 2023 | CNY | 17.95 | 19.38 | 17.81 | 19.11 | 19.11 | +0.53 (+2.85%) | 23,577,852 |
| 10 Nov 2023 | CNY | 18.58 | 18.96 | 18.58 | 18.58 | 18.58 | -4.65 (-20.02%) | 9,836,619 |
| 9 Nov 2023 | CNY | 23.3 | 23.73 | 23.14 | 23.23 | 23.23 | -0.47 (-1.98%) | 8,462,023 |
| 8 Nov 2023 | CNY | 25.87 | 26 | 22.83 | 23.7 | 23.7 | -2.47 (-9.44%) | 16,303,441 |
| 7 Nov 2023 | CNY | 26.49 | 26.64 | 26.05 | 26.17 | 26.17 | -0.47 (-1.76%) | 4,773,659 |
| 6 Nov 2023 | CNY | 27.19 | 27.6 | 25.9 | 26.64 | 26.64 | -0.48 (-1.77%) | 7,366,030 |
| 3 Nov 2023 | CNY | 24.83 | 28.19 | 24.83 | 27.12 | 27.12 | +2.38 (+9.62%) | 8,926,970 |
| 2 Nov 2023 | CNY | 24.9 | 25.16 | 24.65 | 24.74 | 24.74 | -0.16 (-0.64%) | 1,154,525 |
| 1 Nov 2023 | CNY | 25.16 | 25.55 | 24.8 | 24.9 | 24.9 | -0.26 (-1.03%) | 1,726,200 |
| 31 Oct 2023 | CNY | 24.88 | 25.43 | 24.87 | 25.16 | 25.16 | +0.21 (+0.84%) | 1,947,355 |
| 30 Oct 2023 | CNY | 24.3 | 25.08 | 24.16 | 24.95 | 24.95 | +0.66 (+2.72%) | 2,328,702 |
| 27 Oct 2023 | CNY | 25.2 | 25.25 | 23.71 | 24.29 | 24.29 | -0.98 (-3.88%) | 3,730,752 |
| 26 Oct 2023 | CNY | 26.81 | 26.94 | 24.88 | 25.27 | 25.27 | -1.68 (-6.23%) | 4,014,252 |
| 25 Oct 2023 | CNY | 26.25 | 27.08 | 26.01 | 26.95 | 26.95 | +0.86 (+3.30%) | 1,829,892 |
| 24 Oct 2023 | CNY | 25.17 | 26.3 | 25.08 | 26.09 | 26.09 | +0.94 (+3.74%) | 2,102,400 |
| 23 Oct 2023 | CNY | 25.8 | 25.88 | 25.01 | 25.15 | 25.15 | -0.78 (-3.01%) | 1,912,100 |
| 20 Oct 2023 | CNY | 26.85 | 27.1 | 25.88 | 25.93 | 25.93 | -1.07 (-3.96%) | 2,442,000 |
| 19 Oct 2023 | CNY | 27.43 | 27.8 | 26.84 | 27 | 27 | -0.43 (-1.57%) | 2,155,210 |
| 18 Oct 2023 | CNY | 27.91 | 28.09 | 27.16 | 27.43 | 27.43 | -0.75 (-2.66%) | 3,706,338 |
| 17 Oct 2023 | CNY | 28.73 | 29 | 27.72 | 28.18 | 28.18 | +0.53 (+1.92%) | 5,580,000 |
| 16 Oct 2023 | CNY | 26.99 | 28.88 | 26.49 | 27.65 | 27.65 | +1.02 (+3.83%) | 4,137,760 |
| 13 Oct 2023 | CNY | 26.93 | 27.07 | 26.6 | 26.63 | 26.63 | -0.28 (-1.04%) | 1,223,880 |
| 12 Oct 2023 | CNY | 27.24 | 27.45 | 26.79 | 26.91 | 26.91 | -0.32 (-1.18%) | 1,475,100 |
