| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 22.25 | 22.66 | 22.08 | 22.23 | 22.23 | -0.04 (-0.18%) | 7,641,304 |
| 17 Nov 2023 | CNY | 21.42 | 22.33 | 21.3 | 22.27 | 22.27 | +0.8 (+3.73%) | 8,941,381 |
| 16 Nov 2023 | CNY | 21.67 | 21.88 | 21.29 | 21.47 | 21.47 | -0.27 (-1.24%) | 4,911,979 |
| 15 Nov 2023 | CNY | 21.38 | 21.85 | 20.61 | 21.74 | 21.74 | +0.5 (+2.35%) | 8,967,100 |
| 14 Nov 2023 | CNY | 21.27 | 21.46 | 21.02 | 21.24 | 21.24 | -0.09 (-0.42%) | 3,465,353 |
| 13 Nov 2023 | CNY | 20.89 | 21.59 | 20.89 | 21.33 | 21.33 | +0.4 (+1.91%) | 6,129,033 |
| 10 Nov 2023 | CNY | 20.96 | 21.16 | 20.37 | 20.93 | 20.93 | -0.11 (-0.52%) | 8,349,368 |
| 9 Nov 2023 | CNY | 22.21 | 22.52 | 21.02 | 21.04 | 21.04 | -1.32 (-5.90%) | 11,991,731 |
| 8 Nov 2023 | CNY | 21.38 | 23.22 | 21.35 | 22.36 | 22.36 | +0.88 (+4.10%) | 15,991,992 |
| 7 Nov 2023 | CNY | 21.4 | 21.85 | 21.11 | 21.48 | 21.48 | -0.06 (-0.28%) | 6,958,173 |
| 6 Nov 2023 | CNY | 21.6 | 21.63 | 21.05 | 21.54 | 21.54 | +0.24 (+1.13%) | 7,898,749 |
| 3 Nov 2023 | CNY | 20.85 | 21.66 | 20.77 | 21.3 | 21.3 | +0.83 (+4.05%) | 11,669,342 |
| 2 Nov 2023 | CNY | 21 | 21.25 | 20.47 | 20.47 | 20.47 | -0.56 (-2.66%) | 9,026,416 |
| 1 Nov 2023 | CNY | 20.01 | 21.35 | 19.96 | 21.03 | 21.03 | +0.92 (+4.57%) | 13,833,655 |
| 31 Oct 2023 | CNY | 20.28 | 20.58 | 19.83 | 20.11 | 20.11 | -0.29 (-1.42%) | 6,543,963 |
| 30 Oct 2023 | CNY | 20.33 | 20.62 | 19.71 | 20.4 | 20.4 | -0.58 (-2.76%) | 13,563,834 |
| 27 Oct 2023 | CNY | 21.69 | 21.7 | 20.82 | 20.98 | 20.98 | -0.55 (-2.55%) | 12,241,875 |
| 26 Oct 2023 | CNY | 20.36 | 21.69 | 20.15 | 21.53 | 21.53 | +1.07 (+5.23%) | 15,832,822 |
| 25 Oct 2023 | CNY | 19.88 | 20.85 | 19.82 | 20.46 | 20.46 | +0.45 (+2.25%) | 11,121,774 |
| 24 Oct 2023 | CNY | 19.4 | 20.1 | 19.25 | 20.01 | 20.01 | +0.61 (+3.14%) | 6,368,500 |
| 23 Oct 2023 | CNY | 19.68 | 20 | 19.05 | 19.4 | 19.4 | -0.14 (-0.72%) | 5,310,016 |
| 20 Oct 2023 | CNY | 19.6 | 20.15 | 19.44 | 19.54 | 19.54 | -0.08 (-0.41%) | 5,441,300 |
| 19 Oct 2023 | CNY | 19.93 | 20.05 | 19.46 | 19.62 | 19.62 | -0.48 (-2.39%) | 6,383,572 |
| 18 Oct 2023 | CNY | 19.8 | 20.38 | 19.46 | 20.1 | 20.1 | +0.21 (+1.06%) | 8,986,817 |
| 17 Oct 2023 | CNY | 20.16 | 20.19 | 19.6 | 19.89 | 19.89 | -0.26 (-1.29%) | 5,466,219 |
| 16 Oct 2023 | CNY | 20.12 | 20.98 | 19.97 | 20.15 | 20.15 | -0.1 (-0.49%) | 9,396,678 |
| 13 Oct 2023 | CNY | 19.72 | 20.48 | 19.66 | 20.25 | 20.25 | +0.37 (+1.86%) | 10,159,293 |
| 12 Oct 2023 | CNY | 19.83 | 20.05 | 19.61 | 19.88 | 19.88 | +0.14 (+0.71%) | 5,264,447 |
| 11 Oct 2023 | CNY | 19.66 | 20.02 | 19.45 | 19.74 | 19.74 | +0.03 (+0.15%) | 5,440,507 |
| 10 Oct 2023 | CNY | 19.81 | 19.94 | 19.6 | 19.71 | 19.71 | -0.27 (-1.35%) | 7,086,159 |
