| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 17.64 | 17.92 | 17.61 | 17.81 | 17.81 | -0.05 (-0.28%) | 2,035,550 |
| 24 Nov 2023 | CNY | 18.08 | 18.22 | 17.79 | 17.86 | 17.86 | -0.29 (-1.60%) | 2,491,690 |
| 23 Nov 2023 | CNY | 18 | 18.66 | 17.73 | 18.15 | 18.15 | +0.26 (+1.45%) | 3,680,780 |
| 22 Nov 2023 | CNY | 18.02 | 18.14 | 17.85 | 17.89 | 17.89 | -0.05 (-0.28%) | 1,251,200 |
| 21 Nov 2023 | CNY | 18.1 | 18.3 | 17.88 | 17.94 | 17.94 | -0.19 (-1.05%) | 1,642,880 |
| 20 Nov 2023 | CNY | 18.01 | 18.14 | 17.81 | 18.13 | 18.13 | +0.12 (+0.67%) | 1,421,830 |
| 17 Nov 2023 | CNY | 17.81 | 18.03 | 17.76 | 18.01 | 18.01 | +0.2 (+1.12%) | 1,016,540 |
| 16 Nov 2023 | CNY | 18 | 18.04 | 17.79 | 17.81 | 17.81 | -0.24 (-1.33%) | 1,423,740 |
| 15 Nov 2023 | CNY | 18.04 | 18.23 | 17.9 | 18.05 | 18.05 | +0.12 (+0.67%) | 1,427,200 |
| 14 Nov 2023 | CNY | 17.96 | 18.04 | 17.78 | 17.93 | 17.93 | -0.03 (-0.17%) | 1,467,150 |
| 13 Nov 2023 | CNY | 17.73 | 18 | 17.73 | 17.96 | 17.96 | +0.31 (+1.76%) | 1,667,400 |
| 10 Nov 2023 | CNY | 17.66 | 17.73 | 17.38 | 17.65 | 17.65 | -0.02 (-0.11%) | 1,722,400 |
| 9 Nov 2023 | CNY | 17.62 | 17.96 | 17.56 | 17.67 | 17.67 | 0.0 (0.0%) | 1,522,730 |
| 8 Nov 2023 | CNY | 17.92 | 18 | 17.54 | 17.67 | 17.67 | -0.1 (-0.56%) | 1,761,090 |
| 7 Nov 2023 | CNY | 17.77 | 17.83 | 17.46 | 17.77 | 17.77 | +0.05 (+0.28%) | 1,279,300 |
| 6 Nov 2023 | CNY | 17.67 | 17.86 | 17.54 | 17.72 | 17.72 | +0.18 (+1.03%) | 1,567,800 |
| 3 Nov 2023 | CNY | 17.59 | 17.87 | 17.46 | 17.54 | 17.54 | 0.0 (0.0%) | 1,611,400 |
| 2 Nov 2023 | CNY | 17.55 | 17.67 | 17.46 | 17.54 | 17.54 | -0.16 (-0.90%) | 1,594,000 |
| 1 Nov 2023 | CNY | 17.41 | 17.74 | 17.4 | 17.7 | 17.7 | +0.27 (+1.55%) | 2,012,300 |
| 31 Oct 2023 | CNY | 17.3 | 17.52 | 17.18 | 17.43 | 17.43 | +0.16 (+0.93%) | 1,617,650 |
| 30 Oct 2023 | CNY | 17.15 | 17.44 | 17.09 | 17.27 | 17.27 | +0.19 (+1.11%) | 2,186,420 |
| 27 Oct 2023 | CNY | 16.93 | 17.26 | 16.72 | 17.08 | 17.08 | +0.13 (+0.77%) | 1,410,720 |
| 26 Oct 2023 | CNY | 16.87 | 16.97 | 16.66 | 16.95 | 16.95 | +0.08 (+0.47%) | 1,340,560 |
| 25 Oct 2023 | CNY | 16.46 | 16.95 | 16.38 | 16.87 | 16.87 | +0.53 (+3.24%) | 2,126,700 |
| 24 Oct 2023 | CNY | 15.62 | 16.4 | 15.62 | 16.34 | 16.34 | +0.72 (+4.61%) | 2,262,750 |
| 23 Oct 2023 | CNY | 15.99 | 16.07 | 15.49 | 15.62 | 15.62 | -0.37 (-2.31%) | 1,704,500 |
| 20 Oct 2023 | CNY | 16.02 | 16.26 | 15.93 | 15.99 | 15.99 | -0.04 (-0.25%) | 894,150 |
| 19 Oct 2023 | CNY | 16.06 | 16.38 | 15.98 | 16.03 | 16.03 | -0.01 (-0.06%) | 1,617,800 |
| 18 Oct 2023 | CNY | 16.73 | 16.77 | 16 | 16.04 | 16.04 | -0.61 (-3.66%) | 1,810,600 |
| 17 Oct 2023 | CNY | 16.82 | 16.92 | 16.53 | 16.65 | 16.65 | -0.11 (-0.66%) | 984,100 |
