| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 19.25 | 19.43 | 18.96 | 19.06 | 19.06 | -0.3 (-1.55%) | 2,879,313 |
| 24 Nov 2023 | CNY | 19.9 | 19.95 | 19.34 | 19.36 | 19.36 | -0.58 (-2.91%) | 3,542,400 |
| 23 Nov 2023 | CNY | 19.65 | 19.95 | 19.63 | 19.94 | 19.94 | +0.19 (+0.96%) | 2,266,308 |
| 22 Nov 2023 | CNY | 20.23 | 20.29 | 19.72 | 19.75 | 19.75 | -0.54 (-2.66%) | 3,541,000 |
| 21 Nov 2023 | CNY | 20.28 | 20.72 | 20.17 | 20.29 | 20.29 | +0.08 (+0.40%) | 4,800,956 |
| 20 Nov 2023 | CNY | 20.07 | 20.24 | 19.8 | 20.21 | 20.21 | +0.16 (+0.80%) | 3,415,624 |
| 17 Nov 2023 | CNY | 20.11 | 20.18 | 19.83 | 20.05 | 20.05 | +0.02 (+0.10%) | 3,243,917 |
| 16 Nov 2023 | CNY | 20.51 | 20.66 | 20.01 | 20.03 | 20.03 | -0.43 (-2.10%) | 3,720,193 |
| 15 Nov 2023 | CNY | 20.16 | 20.95 | 20.12 | 20.46 | 20.46 | +0.55 (+2.76%) | 7,290,525 |
| 14 Nov 2023 | CNY | 19.53 | 20.06 | 19.44 | 19.91 | 19.91 | +0.31 (+1.58%) | 3,556,326 |
| 13 Nov 2023 | CNY | 19.58 | 19.72 | 19.32 | 19.6 | 19.6 | +0.13 (+0.67%) | 2,898,104 |
| 10 Nov 2023 | CNY | 19.64 | 19.67 | 19.34 | 19.47 | 19.47 | -0.26 (-1.32%) | 3,270,900 |
| 9 Nov 2023 | CNY | 19.52 | 20.16 | 19.52 | 19.73 | 19.73 | +0.13 (+0.66%) | 5,678,908 |
| 8 Nov 2023 | CNY | 19.42 | 19.83 | 19.39 | 19.6 | 19.6 | +0.18 (+0.93%) | 3,790,055 |
| 7 Nov 2023 | CNY | 19.63 | 19.63 | 19.26 | 19.42 | 19.42 | -0.29 (-1.47%) | 4,271,674 |
| 6 Nov 2023 | CNY | 18.78 | 19.74 | 18.78 | 19.71 | 19.71 | +0.98 (+5.23%) | 6,590,122 |
| 3 Nov 2023 | CNY | 18.19 | 18.89 | 18.19 | 18.73 | 18.73 | +0.55 (+3.03%) | 4,721,703 |
| 2 Nov 2023 | CNY | 18.69 | 18.79 | 18.14 | 18.18 | 18.18 | -0.5 (-2.68%) | 3,561,299 |
| 1 Nov 2023 | CNY | 18.86 | 18.93 | 18.58 | 18.68 | 18.68 | -0.14 (-0.74%) | 2,975,336 |
| 31 Oct 2023 | CNY | 19.12 | 19.26 | 18.65 | 18.82 | 18.82 | -0.4 (-2.08%) | 3,857,623 |
| 30 Oct 2023 | CNY | 19.39 | 19.46 | 19.03 | 19.22 | 19.22 | -0.2 (-1.03%) | 4,191,770 |
| 27 Oct 2023 | CNY | 18.62 | 19.45 | 18.59 | 19.42 | 19.42 | +0.68 (+3.63%) | 6,393,897 |
| 26 Oct 2023 | CNY | 19.18 | 19.38 | 18.3 | 18.74 | 18.74 | -0.71 (-3.65%) | 8,071,458 |
| 25 Oct 2023 | CNY | 19.35 | 20.12 | 19.08 | 19.45 | 19.45 | +1.14 (+6.23%) | 12,001,376 |
| 24 Oct 2023 | CNY | 17.91 | 18.51 | 17.9 | 18.31 | 18.31 | +0.4 (+2.23%) | 4,070,724 |
| 23 Oct 2023 | CNY | 18.5 | 18.51 | 17.73 | 17.91 | 17.91 | -0.71 (-3.81%) | 4,863,694 |
| 20 Oct 2023 | CNY | 18.6 | 19.23 | 18.46 | 18.62 | 18.62 | -0.09 (-0.48%) | 4,207,089 |
| 19 Oct 2023 | CNY | 18.46 | 19.13 | 18.43 | 18.71 | 18.71 | +0.11 (+0.59%) | 4,314,910 |
| 18 Oct 2023 | CNY | 19 | 19.16 | 18.58 | 18.6 | 18.6 | -0.57 (-2.97%) | 4,049,963 |
| 17 Oct 2023 | CNY | 19.03 | 19.42 | 19.03 | 19.17 | 19.17 | +0.14 (+0.74%) | 3,196,309 |
