| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 16.79 | 17.25 | 16.41 | 17.12 | 17.12 | +0.33 (+1.97%) | 5,727,550 |
| 23 Nov 2023 | CNY | 16.44 | 16.88 | 16.44 | 16.79 | 16.79 | +0.23 (+1.39%) | 3,517,650 |
| 22 Nov 2023 | CNY | 17.17 | 17.29 | 16.5 | 16.56 | 16.56 | -0.95 (-5.43%) | 5,332,650 |
| 21 Nov 2023 | CNY | 17.85 | 17.86 | 17.44 | 17.51 | 17.51 | -0.35 (-1.96%) | 4,148,700 |
| 20 Nov 2023 | CNY | 17.75 | 17.9 | 17.45 | 17.86 | 17.86 | +0.16 (+0.90%) | 5,822,250 |
| 17 Nov 2023 | CNY | 17.46 | 17.77 | 17.35 | 17.7 | 17.7 | +0.28 (+1.61%) | 4,427,104 |
| 16 Nov 2023 | CNY | 17.45 | 17.78 | 17.34 | 17.42 | 17.42 | -0.21 (-1.19%) | 6,683,950 |
| 15 Nov 2023 | CNY | 17.14 | 17.99 | 16.91 | 17.63 | 17.63 | +0.82 (+4.88%) | 11,240,200 |
| 14 Nov 2023 | CNY | 16.91 | 16.98 | 16.61 | 16.81 | 16.81 | -0.09 (-0.53%) | 3,415,150 |
| 13 Nov 2023 | CNY | 16.45 | 16.9 | 16.45 | 16.9 | 16.9 | +0.45 (+2.74%) | 4,423,200 |
| 10 Nov 2023 | CNY | 16.38 | 16.7 | 16.38 | 16.45 | 16.45 | -0.14 (-0.84%) | 3,578,200 |
| 9 Nov 2023 | CNY | 16.86 | 16.9 | 16.55 | 16.59 | 16.59 | -0.15 (-0.90%) | 5,437,294 |
| 8 Nov 2023 | CNY | 16.88 | 17.1 | 16.63 | 16.74 | 16.74 | -0.34 (-1.99%) | 7,194,000 |
| 7 Nov 2023 | CNY | 16.61 | 17.2 | 16.44 | 17.08 | 17.08 | +0.46 (+2.77%) | 9,165,930 |
| 6 Nov 2023 | CNY | 16.39 | 16.67 | 16.28 | 16.62 | 16.62 | +0.23 (+1.40%) | 7,542,800 |
| 3 Nov 2023 | CNY | 16 | 16.65 | 15.92 | 16.39 | 16.39 | +0.49 (+3.08%) | 7,778,814 |
| 2 Nov 2023 | CNY | 16.12 | 16.28 | 15.88 | 15.9 | 15.9 | -0.23 (-1.43%) | 5,188,931 |
| 1 Nov 2023 | CNY | 15.9 | 16.34 | 15.81 | 16.13 | 16.13 | +0.23 (+1.45%) | 7,020,700 |
| 31 Oct 2023 | CNY | 16.11 | 16.22 | 15.82 | 15.9 | 15.9 | -0.21 (-1.30%) | 6,745,392 |
| 30 Oct 2023 | CNY | 15.89 | 16.25 | 15.85 | 16.11 | 16.11 | +0.02 (+0.12%) | 9,720,750 |
| 27 Oct 2023 | CNY | 15.06 | 16.38 | 15.06 | 16.09 | 16.09 | +0.91 (+5.99%) | 15,015,222 |
| 26 Oct 2023 | CNY | 15.31 | 15.53 | 14.96 | 15.18 | 15.18 | -0.2 (-1.30%) | 8,854,350 |
| 25 Oct 2023 | CNY | 14.85 | 15.66 | 14.71 | 15.38 | 15.38 | +0.53 (+3.57%) | 12,455,700 |
| 24 Oct 2023 | CNY | 14 | 14.9 | 14 | 14.85 | 14.85 | +0.86 (+6.15%) | 14,720,472 |
| 23 Oct 2023 | CNY | 14.47 | 14.48 | 13.76 | 13.99 | 13.99 | -0.54 (-3.72%) | 12,424,050 |
| 20 Oct 2023 | CNY | 15.62 | 15.85 | 14.5 | 14.53 | 14.53 | -1.5 (-9.36%) | 21,750,747 |
| 19 Oct 2023 | CNY | 17.39 | 18.12 | 16.03 | 16.03 | 16.03 | -3.58 (-18.26%) | 32,291,048 |
| 18 Oct 2023 | CNY | 16.94 | 19.8 | 16.93 | 19.61 | 19.61 | +3.11 (+18.85%) | 39,971,710 |
| 17 Oct 2023 | CNY | 16.38 | 16.69 | 16.09 | 16.5 | 16.5 | +0.1 (+0.61%) | 6,988,298 |
| 16 Oct 2023 | CNY | 16.24 | 16.46 | 16.11 | 16.4 | 16.4 | +0.02 (+0.12%) | 6,303,487 |
