| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 20.55 | 21.01 | 20.2 | 20.39 | 20.39 | -0.39 (-1.88%) | 6,649,052 |
| 21 Nov 2023 | CNY | 22.28 | 22.34 | 20.71 | 20.78 | 20.78 | -1.62 (-7.23%) | 13,073,556 |
| 20 Nov 2023 | CNY | 21.43 | 22.5 | 21 | 22.4 | 22.4 | +0.97 (+4.53%) | 14,057,907 |
| 17 Nov 2023 | CNY | 21.51 | 21.8 | 20.8 | 21.43 | 21.43 | -0.32 (-1.47%) | 12,011,568 |
| 16 Nov 2023 | CNY | 21.05 | 21.95 | 20.38 | 21.75 | 21.75 | -0.21 (-0.96%) | 17,210,557 |
| 15 Nov 2023 | CNY | 21.05 | 23.8 | 20.7 | 21.96 | 21.96 | +1.57 (+7.70%) | 22,357,268 |
| 14 Nov 2023 | CNY | 20.34 | 21.1 | 19.86 | 20.39 | 20.39 | 0.0 (0.0%) | 8,884,188 |
| 13 Nov 2023 | CNY | 20.33 | 20.87 | 19.75 | 20.39 | 20.39 | +0.09 (+0.44%) | 7,475,569 |
| 10 Nov 2023 | CNY | 19.78 | 20.85 | 19.55 | 20.3 | 20.3 | +0.59 (+2.99%) | 10,490,222 |
| 9 Nov 2023 | CNY | 19.99 | 20.56 | 19.43 | 19.71 | 19.71 | -0.14 (-0.71%) | 8,591,478 |
| 8 Nov 2023 | CNY | 20.25 | 20.5 | 19.7 | 19.85 | 19.85 | -0.43 (-2.12%) | 8,031,025 |
| 7 Nov 2023 | CNY | 20.1 | 20.64 | 20.06 | 20.28 | 20.28 | +0.08 (+0.40%) | 5,233,780 |
| 6 Nov 2023 | CNY | 19.58 | 20.28 | 19.58 | 20.2 | 20.2 | +0.71 (+3.64%) | 5,627,374 |
| 3 Nov 2023 | CNY | 18.88 | 19.64 | 18.7 | 19.49 | 19.49 | +0.43 (+2.26%) | 5,994,512 |
| 2 Nov 2023 | CNY | 20.07 | 20.14 | 18.97 | 19.06 | 19.06 | -1.02 (-5.08%) | 6,044,074 |
| 1 Nov 2023 | CNY | 19.95 | 20.36 | 19.71 | 20.08 | 20.08 | -0.19 (-0.94%) | 5,795,695 |
| 31 Oct 2023 | CNY | 20.39 | 20.64 | 19.82 | 20.27 | 20.27 | +0.22 (+1.10%) | 7,997,660 |
| 30 Oct 2023 | CNY | 21 | 21 | 19.77 | 20.05 | 20.05 | -0.21 (-1.04%) | 12,658,826 |
| 27 Oct 2023 | CNY | 18.09 | 21 | 18.01 | 20.26 | 20.26 | +2 (+10.95%) | 19,536,534 |
| 26 Oct 2023 | CNY | 17.97 | 18.4 | 17.86 | 18.26 | 18.26 | +0.19 (+1.05%) | 3,248,300 |
| 25 Oct 2023 | CNY | 17.69 | 18.2 | 17.61 | 18.07 | 18.07 | +0.29 (+1.63%) | 3,949,279 |
| 24 Oct 2023 | CNY | 17.06 | 18.01 | 16.98 | 17.78 | 17.78 | +0.7 (+4.10%) | 4,648,043 |
| 23 Oct 2023 | CNY | 17.64 | 17.65 | 16.8 | 17.08 | 17.08 | -0.39 (-2.23%) | 4,837,836 |
| 20 Oct 2023 | CNY | 17.79 | 18.46 | 17.47 | 17.47 | 17.47 | -0.62 (-3.43%) | 6,235,473 |
| 19 Oct 2023 | CNY | 18.47 | 18.79 | 18.08 | 18.09 | 18.09 | -0.59 (-3.16%) | 19,416,868 |
| 18 Oct 2023 | CNY | 17.3 | 19.16 | 17.3 | 18.68 | 18.68 | +1.28 (+7.36%) | 39,125,024 |
| 17 Oct 2023 | CNY | 17.21 | 17.4 | 17 | 17.4 | 17.4 | +0.08 (+0.46%) | 2,780,064 |
| 16 Oct 2023 | CNY | 17.37 | 17.45 | 16.89 | 17.32 | 17.32 | -0.01 (-0.06%) | 5,800,736 |
| 13 Oct 2023 | CNY | 17.81 | 17.9 | 17.19 | 17.33 | 17.33 | -0.62 (-3.45%) | 8,567,119 |
| 12 Oct 2023 | CNY | 18.52 | 18.8 | 17.66 | 17.95 | 17.95 | -1.24 (-6.46%) | 14,669,279 |
