| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 17.76 | 18.01 | 17.63 | 17.63 | 17.63 | -0.22 (-1.23%) | 10,992,894 |
| 21 Nov 2023 | CNY | 18.05 | 18.17 | 17.79 | 17.85 | 17.85 | -0.07 (-0.39%) | 14,054,656 |
| 20 Nov 2023 | CNY | 17.83 | 17.96 | 17.61 | 17.92 | 17.92 | +0.11 (+0.62%) | 10,790,220 |
| 17 Nov 2023 | CNY | 17.81 | 17.9 | 17.6 | 17.81 | 17.81 | -0.09 (-0.50%) | 10,935,541 |
| 16 Nov 2023 | CNY | 17.9 | 18.1 | 17.77 | 17.9 | 17.9 | 0.0 (0.0%) | 15,107,986 |
| 15 Nov 2023 | CNY | 18.1 | 18.2 | 17.81 | 17.9 | 17.9 | +0.08 (+0.45%) | 17,151,869 |
| 14 Nov 2023 | CNY | 17.6 | 17.92 | 17.53 | 17.82 | 17.82 | +0.19 (+1.08%) | 15,826,186 |
| 13 Nov 2023 | CNY | 17.37 | 17.71 | 17.32 | 17.63 | 17.63 | +0.37 (+2.14%) | 15,386,651 |
| 10 Nov 2023 | CNY | 17.41 | 17.42 | 17.15 | 17.26 | 17.26 | -0.23 (-1.32%) | 9,321,400 |
| 9 Nov 2023 | CNY | 17.5 | 17.78 | 17.37 | 17.49 | 17.49 | -0.09 (-0.51%) | 11,229,256 |
| 8 Nov 2023 | CNY | 17.64 | 17.78 | 17.42 | 17.58 | 17.58 | -0.05 (-0.28%) | 15,681,528 |
| 7 Nov 2023 | CNY | 17.64 | 17.72 | 17.4 | 17.63 | 17.63 | -0.08 (-0.45%) | 13,017,684 |
| 6 Nov 2023 | CNY | 17.35 | 17.8 | 17.35 | 17.71 | 17.71 | +0.43 (+2.49%) | 16,094,088 |
| 3 Nov 2023 | CNY | 17.08 | 17.38 | 17.08 | 17.28 | 17.28 | +0.2 (+1.17%) | 7,486,079 |
| 2 Nov 2023 | CNY | 17.27 | 17.45 | 17.08 | 17.08 | 17.08 | -0.18 (-1.04%) | 7,262,859 |
| 1 Nov 2023 | CNY | 17.4 | 17.5 | 17.23 | 17.26 | 17.26 | -0.07 (-0.40%) | 6,452,352 |
| 31 Oct 2023 | CNY | 17.5 | 17.53 | 17.2 | 17.33 | 17.33 | -0.15 (-0.86%) | 8,716,953 |
| 30 Oct 2023 | CNY | 17.2 | 17.57 | 17.18 | 17.48 | 17.48 | +0.15 (+0.87%) | 12,411,858 |
| 27 Oct 2023 | CNY | 17 | 17.36 | 16.85 | 17.33 | 17.33 | +0.21 (+1.23%) | 13,485,047 |
| 26 Oct 2023 | CNY | 16.75 | 17.26 | 16.61 | 17.12 | 17.12 | +0.22 (+1.30%) | 11,766,221 |
| 25 Oct 2023 | CNY | 16.96 | 17.19 | 16.76 | 16.9 | 16.9 | +0.02 (+0.12%) | 11,163,828 |
| 24 Oct 2023 | CNY | 16.59 | 17 | 16.02 | 16.88 | 16.88 | +0.4 (+2.43%) | 14,188,973 |
| 23 Oct 2023 | CNY | 17.06 | 17.2 | 16.32 | 16.48 | 16.48 | -0.52 (-3.06%) | 14,187,061 |
| 20 Oct 2023 | CNY | 17 | 17.36 | 16.9 | 17 | 17 | -0.24 (-1.39%) | 11,939,069 |
| 19 Oct 2023 | CNY | 17.59 | 18 | 17.2 | 17.24 | 17.24 | -0.47 (-2.65%) | 16,858,227 |
| 18 Oct 2023 | CNY | 17.91 | 18.04 | 17.4 | 17.71 | 17.71 | -0.54 (-2.96%) | 22,085,123 |
| 17 Oct 2023 | CNY | 17.33 | 18.39 | 17.26 | 18.25 | 18.25 | +1.33 (+7.86%) | 38,872,172 |
| 16 Oct 2023 | CNY | 17.55 | 17.61 | 16.7 | 16.92 | 16.92 | -0.64 (-3.64%) | 15,892,129 |
| 13 Oct 2023 | CNY | 17.96 | 17.96 | 17.54 | 17.56 | 17.56 | -0.49 (-2.71%) | 10,454,289 |
| 12 Oct 2023 | CNY | 18.13 | 18.2 | 17.93 | 18.05 | 18.05 | +0.09 (+0.50%) | 7,442,408 |
