| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 17.74 | 17.74 | 17.3 | 17.54 | 17.54 | -0.06 (-0.34%) | 1,080,200 |
| 23 Nov 2023 | CNY | 17.49 | 17.63 | 17.17 | 17.6 | 17.6 | +0.2 (+1.15%) | 878,000 |
| 22 Nov 2023 | CNY | 17.42 | 17.53 | 17.31 | 17.4 | 17.4 | -0.06 (-0.34%) | 899,500 |
| 21 Nov 2023 | CNY | 17.75 | 17.76 | 17.34 | 17.46 | 17.46 | -0.29 (-1.63%) | 1,285,807 |
| 20 Nov 2023 | CNY | 17.63 | 17.75 | 17.51 | 17.75 | 17.75 | +0.21 (+1.20%) | 961,800 |
| 17 Nov 2023 | CNY | 17.5 | 17.63 | 17.3 | 17.54 | 17.54 | +0.04 (+0.23%) | 702,412 |
| 16 Nov 2023 | CNY | 17.39 | 17.6 | 17.31 | 17.5 | 17.5 | +0.06 (+0.34%) | 1,035,500 |
| 15 Nov 2023 | CNY | 17.45 | 17.49 | 17.21 | 17.44 | 17.44 | +0.04 (+0.23%) | 909,872 |
| 14 Nov 2023 | CNY | 17.6 | 17.6 | 17.22 | 17.4 | 17.4 | -0.15 (-0.85%) | 1,024,407 |
| 13 Nov 2023 | CNY | 17.61 | 17.61 | 17.26 | 17.55 | 17.55 | +0.09 (+0.52%) | 1,439,560 |
| 10 Nov 2023 | CNY | 17.18 | 17.5 | 16.98 | 17.46 | 17.46 | +0.32 (+1.87%) | 1,793,100 |
| 9 Nov 2023 | CNY | 17.2 | 17.31 | 17.09 | 17.14 | 17.14 | +0.04 (+0.23%) | 1,040,194 |
| 8 Nov 2023 | CNY | 17.16 | 17.27 | 16.94 | 17.1 | 17.1 | -0.1 (-0.58%) | 1,061,600 |
| 7 Nov 2023 | CNY | 17.24 | 17.24 | 16.91 | 17.2 | 17.2 | +0.01 (+0.06%) | 928,500 |
| 6 Nov 2023 | CNY | 17 | 17.19 | 16.93 | 17.19 | 17.19 | +0.35 (+2.08%) | 1,182,700 |
| 3 Nov 2023 | CNY | 16.85 | 17.09 | 16.63 | 16.84 | 16.84 | +0.13 (+0.78%) | 875,400 |
| 2 Nov 2023 | CNY | 16.85 | 16.94 | 16.68 | 16.71 | 16.71 | -0.13 (-0.77%) | 808,800 |
| 1 Nov 2023 | CNY | 16.62 | 16.88 | 16.46 | 16.84 | 16.84 | +0.35 (+2.12%) | 1,178,700 |
| 31 Oct 2023 | CNY | 16.62 | 16.75 | 16.41 | 16.49 | 16.49 | 0.0 (0.0%) | 1,156,000 |
| 30 Oct 2023 | CNY | 16.53 | 16.67 | 16.43 | 16.49 | 16.49 | +0.06 (+0.37%) | 1,459,700 |
| 27 Oct 2023 | CNY | 16.38 | 16.65 | 16.31 | 16.43 | 16.43 | +0.02 (+0.12%) | 1,053,400 |
| 26 Oct 2023 | CNY | 16.77 | 16.86 | 16.16 | 16.41 | 16.41 | -0.33 (-1.97%) | 1,366,744 |
| 25 Oct 2023 | CNY | 16.48 | 16.86 | 16.21 | 16.74 | 16.74 | +0.47 (+2.89%) | 2,149,544 |
| 24 Oct 2023 | CNY | 15.1 | 16.28 | 15.1 | 16.27 | 16.27 | +1.27 (+8.47%) | 2,752,478 |
| 23 Oct 2023 | CNY | 15.84 | 15.92 | 14.92 | 15 | 15 | -0.97 (-6.07%) | 2,071,200 |
| 20 Oct 2023 | CNY | 16.21 | 16.49 | 15.92 | 15.97 | 15.97 | -0.21 (-1.30%) | 1,044,500 |
| 19 Oct 2023 | CNY | 16.08 | 16.62 | 15.94 | 16.18 | 16.18 | +0.05 (+0.31%) | 954,900 |
| 18 Oct 2023 | CNY | 16.49 | 16.49 | 16.11 | 16.13 | 16.13 | -0.34 (-2.06%) | 895,679 |
| 17 Oct 2023 | CNY | 16.47 | 16.65 | 16.28 | 16.47 | 16.47 | 0.0 (0.0%) | 740,300 |
| 16 Oct 2023 | CNY | 16.5 | 16.69 | 16.27 | 16.47 | 16.47 | +0.03 (+0.18%) | 1,097,900 |
