| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 18.35 | 18.46 | 18.25 | 18.29 | 18.29 | -0.06 (-0.33%) | 1,389,340 |
| 21 Nov 2023 | CNY | 18.71 | 18.71 | 18.32 | 18.35 | 18.35 | -0.35 (-1.87%) | 1,044,172 |
| 20 Nov 2023 | CNY | 18.38 | 18.75 | 18.27 | 18.7 | 18.7 | +0.37 (+2.02%) | 1,355,610 |
| 17 Nov 2023 | CNY | 18.3 | 18.41 | 18.11 | 18.33 | 18.33 | +0.07 (+0.38%) | 965,000 |
| 16 Nov 2023 | CNY | 18.46 | 18.49 | 18.23 | 18.26 | 18.26 | -0.2 (-1.08%) | 898,800 |
| 15 Nov 2023 | CNY | 18.5 | 18.56 | 18.32 | 18.46 | 18.46 | +0.03 (+0.16%) | 909,920 |
| 14 Nov 2023 | CNY | 18.47 | 18.52 | 18.34 | 18.43 | 18.43 | -0.04 (-0.22%) | 983,660 |
| 13 Nov 2023 | CNY | 18.5 | 18.5 | 18.22 | 18.47 | 18.47 | +0.2 (+1.09%) | 1,284,030 |
| 10 Nov 2023 | CNY | 18.28 | 18.37 | 18.09 | 18.27 | 18.27 | -0.04 (-0.22%) | 708,930 |
| 9 Nov 2023 | CNY | 18.48 | 18.48 | 18.18 | 18.31 | 18.31 | -0.07 (-0.38%) | 845,470 |
| 8 Nov 2023 | CNY | 18.3 | 18.48 | 18.16 | 18.38 | 18.38 | +0.07 (+0.38%) | 1,367,605 |
| 7 Nov 2023 | CNY | 18.3 | 18.37 | 18.02 | 18.31 | 18.31 | -0.01 (-0.05%) | 1,264,710 |
| 6 Nov 2023 | CNY | 18.29 | 18.34 | 17.92 | 18.32 | 18.32 | +0.36 (+2.00%) | 1,294,680 |
| 3 Nov 2023 | CNY | 17.56 | 18.33 | 17.56 | 17.96 | 17.96 | +0.45 (+2.57%) | 1,888,082 |
| 2 Nov 2023 | CNY | 17.81 | 18.03 | 17.5 | 17.51 | 17.51 | -0.34 (-1.90%) | 957,410 |
| 1 Nov 2023 | CNY | 17.61 | 18.13 | 17.44 | 17.85 | 17.85 | +0.3 (+1.71%) | 1,147,004 |
| 31 Oct 2023 | CNY | 17.85 | 17.92 | 17.49 | 17.55 | 17.55 | -0.25 (-1.40%) | 1,143,870 |
| 30 Oct 2023 | CNY | 17.78 | 17.9 | 17.44 | 17.8 | 17.8 | +0.02 (+0.11%) | 1,667,380 |
| 27 Oct 2023 | CNY | 17.93 | 17.93 | 17.57 | 17.78 | 17.78 | -0.15 (-0.84%) | 1,533,290 |
| 26 Oct 2023 | CNY | 17.5 | 18.06 | 17.5 | 17.93 | 17.93 | -0.03 (-0.17%) | 1,428,318 |
| 25 Oct 2023 | CNY | 17.6 | 18.54 | 17.6 | 17.96 | 17.96 | +0.55 (+3.16%) | 2,693,768 |
| 24 Oct 2023 | CNY | 17.01 | 17.44 | 16.33 | 17.41 | 17.41 | +0.23 (+1.34%) | 1,710,280 |
| 23 Oct 2023 | CNY | 17.26 | 17.36 | 16.8 | 17.18 | 17.18 | -0.08 (-0.46%) | 1,606,570 |
| 20 Oct 2023 | CNY | 17.53 | 17.88 | 17.25 | 17.26 | 17.26 | -0.27 (-1.54%) | 952,550 |
| 19 Oct 2023 | CNY | 17.69 | 18.09 | 17.43 | 17.53 | 17.53 | -0.04 (-0.23%) | 1,128,710 |
| 18 Oct 2023 | CNY | 17.97 | 17.97 | 17.52 | 17.57 | 17.57 | -0.35 (-1.95%) | 1,101,800 |
| 17 Oct 2023 | CNY | 18.07 | 18.14 | 17.62 | 17.92 | 17.92 | -0.06 (-0.33%) | 1,041,613 |
| 16 Oct 2023 | CNY | 18.54 | 18.54 | 17.88 | 17.98 | 17.98 | -0.59 (-3.18%) | 1,798,940 |
| 13 Oct 2023 | CNY | 18.62 | 18.63 | 18.3 | 18.57 | 18.57 | -0.15 (-0.80%) | 1,164,720 |
| 12 Oct 2023 | CNY | 18.85 | 18.94 | 18.59 | 18.72 | 18.72 | -0.11 (-0.58%) | 943,661 |
