| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 17.78 | 17.98 | 17.65 | 17.7 | 17.7 | -0.03 (-0.17%) | 1,721,000 |
| 24 Nov 2023 | CNY | 18.07 | 18.1 | 17.6 | 17.73 | 17.73 | -0.39 (-2.15%) | 1,456,300 |
| 23 Nov 2023 | CNY | 17.96 | 18.17 | 17.74 | 18.12 | 18.12 | +0.32 (+1.80%) | 1,430,500 |
| 22 Nov 2023 | CNY | 18.07 | 18.2 | 17.73 | 17.8 | 17.8 | -0.33 (-1.82%) | 2,498,300 |
| 21 Nov 2023 | CNY | 18.19 | 18.82 | 18.11 | 18.13 | 18.13 | -0.08 (-0.44%) | 4,273,820 |
| 20 Nov 2023 | CNY | 17.9 | 18.29 | 17.79 | 18.21 | 18.21 | +0.41 (+2.30%) | 3,243,930 |
| 17 Nov 2023 | CNY | 17.66 | 17.95 | 17.66 | 17.8 | 17.8 | +0.11 (+0.62%) | 2,280,500 |
| 16 Nov 2023 | CNY | 18.11 | 18.2 | 17.63 | 17.69 | 17.69 | -0.52 (-2.86%) | 3,356,360 |
| 15 Nov 2023 | CNY | 18.04 | 18.49 | 17.91 | 18.21 | 18.21 | +0.2 (+1.11%) | 3,460,420 |
| 14 Nov 2023 | CNY | 17.9 | 18.15 | 17.73 | 18.01 | 18.01 | -0.22 (-1.21%) | 3,618,400 |
| 13 Nov 2023 | CNY | 18.47 | 18.88 | 18 | 18.23 | 18.23 | +0.25 (+1.39%) | 5,873,340 |
| 10 Nov 2023 | CNY | 17.86 | 18.39 | 17.7 | 17.98 | 17.98 | +0.07 (+0.39%) | 3,805,380 |
| 9 Nov 2023 | CNY | 18.2 | 18.35 | 17.85 | 17.91 | 17.91 | -0.41 (-2.24%) | 2,613,800 |
| 8 Nov 2023 | CNY | 17.66 | 18.39 | 17.52 | 18.32 | 18.32 | +0.65 (+3.68%) | 5,821,960 |
| 7 Nov 2023 | CNY | 17.6 | 17.7 | 17.36 | 17.67 | 17.67 | +0.11 (+0.63%) | 2,210,600 |
| 6 Nov 2023 | CNY | 17.34 | 17.64 | 17.3 | 17.56 | 17.56 | +0.26 (+1.50%) | 2,857,200 |
| 3 Nov 2023 | CNY | 17.18 | 17.62 | 17.1 | 17.3 | 17.3 | +0.31 (+1.82%) | 3,185,200 |
| 2 Nov 2023 | CNY | 17.4 | 17.46 | 16.93 | 16.99 | 16.99 | -0.47 (-2.69%) | 2,662,130 |
| 1 Nov 2023 | CNY | 17.31 | 17.63 | 17.1 | 17.46 | 17.46 | -0.13 (-0.74%) | 3,617,430 |
| 31 Oct 2023 | CNY | 17 | 17.61 | 16.82 | 17.59 | 17.59 | +0.49 (+2.87%) | 4,806,210 |
| 30 Oct 2023 | CNY | 16.87 | 17.37 | 16.7 | 17.1 | 17.1 | -0.45 (-2.56%) | 5,697,860 |
| 27 Oct 2023 | CNY | 15.95 | 18.5 | 15.68 | 17.55 | 17.55 | +1.65 (+10.38%) | 9,017,090 |
| 26 Oct 2023 | CNY | 15.77 | 16.04 | 15.63 | 15.9 | 15.9 | 0.0 (0.0%) | 1,599,690 |
| 25 Oct 2023 | CNY | 15.84 | 16.15 | 15.71 | 15.9 | 15.9 | +0.08 (+0.51%) | 884,650 |
| 24 Oct 2023 | CNY | 15.25 | 15.84 | 15.22 | 15.82 | 15.82 | +0.67 (+4.42%) | 1,332,300 |
| 23 Oct 2023 | CNY | 15.5 | 15.62 | 15.05 | 15.15 | 15.15 | -0.36 (-2.32%) | 1,007,900 |
| 20 Oct 2023 | CNY | 15.66 | 15.96 | 15.44 | 15.51 | 15.51 | -0.14 (-0.89%) | 969,100 |
| 19 Oct 2023 | CNY | 15.81 | 15.87 | 15.55 | 15.65 | 15.65 | -0.06 (-0.38%) | 801,030 |
| 18 Oct 2023 | CNY | 15.98 | 15.98 | 15.66 | 15.71 | 15.71 | -0.33 (-2.06%) | 790,700 |
| 17 Oct 2023 | CNY | 16.09 | 16.25 | 15.88 | 16.04 | 16.04 | -0.04 (-0.25%) | 723,500 |
