| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 15.7 | 15.88 | 15.45 | 15.57 | 15.57 | -0.16 (-1.02%) | 20,805,450 |
| 24 Nov 2023 | CNY | 16.55 | 16.56 | 15.59 | 15.73 | 15.73 | -0.69 (-4.20%) | 33,755,200 |
| 23 Nov 2023 | CNY | 16.45 | 16.5 | 15.86 | 16.42 | 16.42 | +0.09 (+0.55%) | 32,418,700 |
| 22 Nov 2023 | CNY | 16.2 | 16.95 | 16.15 | 16.33 | 16.33 | -0.07 (-0.43%) | 36,146,650 |
| 21 Nov 2023 | CNY | 16.9 | 17.07 | 16.31 | 16.4 | 16.4 | -0.61 (-3.59%) | 50,675,670 |
| 20 Nov 2023 | CNY | 16.88 | 17.26 | 16.71 | 17.01 | 17.01 | -0.14 (-0.82%) | 41,996,510 |
| 17 Nov 2023 | CNY | 17.21 | 17.57 | 16.69 | 17.15 | 17.15 | -0.53 (-3.00%) | 59,800,420 |
| 16 Nov 2023 | CNY | 17.5 | 18.96 | 17.23 | 17.68 | 17.68 | +0.02 (+0.11%) | 87,023,000 |
| 15 Nov 2023 | CNY | 17.77 | 18.19 | 17.01 | 17.66 | 17.66 | -0.02 (-0.11%) | 72,653,190 |
| 14 Nov 2023 | CNY | 16.68 | 17.97 | 16.45 | 17.68 | 17.68 | +1.03 (+6.19%) | 80,226,970 |
| 13 Nov 2023 | CNY | 16.45 | 17.09 | 16.1 | 16.65 | 16.65 | +0.2 (+1.22%) | 59,304,960 |
| 10 Nov 2023 | CNY | 16.51 | 17.3 | 16.35 | 16.45 | 16.45 | -1.58 (-8.76%) | 81,607,160 |
| 9 Nov 2023 | CNY | 16.13 | 19.41 | 16.13 | 18.03 | 18.03 | +1.58 (+9.60%) | 116,147,610 |
| 8 Nov 2023 | CNY | 16.5 | 17.69 | 16.01 | 16.45 | 16.45 | +0.31 (+1.92%) | 100,820,050 |
| 7 Nov 2023 | CNY | 15 | 16.45 | 14.89 | 16.14 | 16.14 | +1.14 (+7.60%) | 80,516,810 |
| 6 Nov 2023 | CNY | 14.39 | 15.14 | 14.33 | 15 | 15 | +0.68 (+4.75%) | 49,768,730 |
| 3 Nov 2023 | CNY | 14.23 | 14.45 | 14.09 | 14.32 | 14.32 | +0.09 (+0.63%) | 33,398,730 |
| 2 Nov 2023 | CNY | 14.55 | 14.94 | 14.21 | 14.23 | 14.23 | -0.69 (-4.62%) | 48,677,810 |
| 1 Nov 2023 | CNY | 15.32 | 15.65 | 14.89 | 14.92 | 14.92 | -0.1 (-0.67%) | 64,366,500 |
| 31 Oct 2023 | CNY | 15.83 | 15.86 | 14.6 | 15.02 | 15.02 | -0.81 (-5.12%) | 99,328,760 |
| 30 Oct 2023 | CNY | 15.06 | 15.83 | 14.46 | 15.83 | 15.83 | +2.64 (+20.02%) | 115,097,070 |
| 27 Oct 2023 | CNY | 13.33 | 13.6 | 13.15 | 13.19 | 13.19 | -0.32 (-2.37%) | 17,428,760 |
| 26 Oct 2023 | CNY | 13.4 | 13.7 | 13.29 | 13.51 | 13.51 | +0.08 (+0.60%) | 28,143,150 |
| 25 Oct 2023 | CNY | 12.37 | 14.44 | 12.37 | 13.43 | 13.43 | +1.14 (+9.28%) | 41,221,020 |
| 24 Oct 2023 | CNY | 12.39 | 12.59 | 11.81 | 12.29 | 12.29 | -0.11 (-0.89%) | 16,509,080 |
| 23 Oct 2023 | CNY | 12.5 | 12.85 | 12.26 | 12.4 | 12.4 | -0.3 (-2.36%) | 12,752,630 |
| 20 Oct 2023 | CNY | 13.11 | 13.49 | 12.66 | 12.7 | 12.7 | -0.56 (-4.22%) | 14,521,550 |
| 19 Oct 2023 | CNY | 13.13 | 13.9 | 13.13 | 13.26 | 13.26 | +0.05 (+0.38%) | 18,430,700 |
| 18 Oct 2023 | CNY | 13.48 | 13.63 | 12.96 | 13.21 | 13.21 | -0.4 (-2.94%) | 16,872,780 |
| 17 Oct 2023 | CNY | 13.65 | 13.72 | 13.39 | 13.61 | 13.61 | +0.15 (+1.11%) | 14,291,000 |
