| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 27.88 | 29.86 | 25.88 | 29.86 | 29.86 | +4.98 (+20.02%) | 20,622,756 |
| 23 Nov 2023 | CNY | 20.95 | 24.88 | 20.95 | 24.88 | 24.88 | +4.15 (+20.02%) | 7,772,972 |
| 22 Nov 2023 | CNY | 20.52 | 20.98 | 20.52 | 20.73 | 20.73 | +0.07 (+0.34%) | 1,352,800 |
| 21 Nov 2023 | CNY | 21.03 | 21.06 | 20.51 | 20.66 | 20.66 | -0.22 (-1.05%) | 1,524,400 |
| 20 Nov 2023 | CNY | 20.51 | 21.15 | 20.51 | 20.88 | 20.88 | +0.31 (+1.51%) | 2,079,289 |
| 17 Nov 2023 | CNY | 20 | 20.65 | 20 | 20.57 | 20.57 | +0.57 (+2.85%) | 1,651,200 |
| 16 Nov 2023 | CNY | 20.42 | 20.42 | 19.97 | 20 | 20 | -0.36 (-1.77%) | 940,400 |
| 15 Nov 2023 | CNY | 20.59 | 20.6 | 20.24 | 20.36 | 20.36 | -0.04 (-0.20%) | 942,700 |
| 14 Nov 2023 | CNY | 20.6 | 20.6 | 20.26 | 20.4 | 20.4 | +0.04 (+0.20%) | 1,013,764 |
| 13 Nov 2023 | CNY | 20.34 | 20.56 | 20.1 | 20.36 | 20.36 | +0.02 (+0.10%) | 1,249,500 |
| 10 Nov 2023 | CNY | 20.3 | 20.7 | 20.19 | 20.34 | 20.34 | -0.07 (-0.34%) | 1,020,175 |
| 9 Nov 2023 | CNY | 20.56 | 21.15 | 20.36 | 20.41 | 20.41 | -0.28 (-1.35%) | 1,767,701 |
| 8 Nov 2023 | CNY | 20.26 | 20.87 | 20.26 | 20.69 | 20.69 | +0.31 (+1.52%) | 1,730,400 |
| 7 Nov 2023 | CNY | 20.51 | 20.54 | 20.23 | 20.38 | 20.38 | -0.13 (-0.63%) | 1,249,300 |
| 6 Nov 2023 | CNY | 20.22 | 20.73 | 20.22 | 20.51 | 20.51 | +0.43 (+2.14%) | 1,487,400 |
| 3 Nov 2023 | CNY | 20.25 | 20.48 | 20.07 | 20.08 | 20.08 | -0.14 (-0.69%) | 931,200 |
| 2 Nov 2023 | CNY | 20.41 | 20.6 | 20.2 | 20.22 | 20.22 | -0.17 (-0.83%) | 1,034,000 |
| 1 Nov 2023 | CNY | 20.35 | 20.81 | 20.11 | 20.39 | 20.39 | +0.04 (+0.20%) | 1,654,723 |
| 31 Oct 2023 | CNY | 20.36 | 20.55 | 20.03 | 20.35 | 20.35 | +0.1 (+0.49%) | 1,788,138 |
| 30 Oct 2023 | CNY | 19.8 | 20.57 | 19.59 | 20.25 | 20.25 | +0.45 (+2.27%) | 2,022,000 |
| 27 Oct 2023 | CNY | 18.81 | 19.86 | 18.6 | 19.8 | 19.8 | +0.91 (+4.82%) | 1,789,244 |
| 26 Oct 2023 | CNY | 18.88 | 19.04 | 18.65 | 18.89 | 18.89 | -0.08 (-0.42%) | 816,400 |
| 25 Oct 2023 | CNY | 18.9 | 19.18 | 18.78 | 18.97 | 18.97 | +0.07 (+0.37%) | 842,400 |
| 24 Oct 2023 | CNY | 18.48 | 19 | 18.25 | 18.9 | 18.9 | +0.48 (+2.61%) | 1,296,237 |
| 23 Oct 2023 | CNY | 18.58 | 18.77 | 18.23 | 18.42 | 18.42 | -0.26 (-1.39%) | 1,029,100 |
| 20 Oct 2023 | CNY | 18.84 | 18.95 | 18.61 | 18.68 | 18.68 | -0.25 (-1.32%) | 988,400 |
| 19 Oct 2023 | CNY | 19.45 | 19.5 | 18.86 | 18.93 | 18.93 | -0.62 (-3.17%) | 890,323 |
| 18 Oct 2023 | CNY | 19.89 | 20.02 | 19.38 | 19.55 | 19.55 | -0.35 (-1.76%) | 1,170,813 |
| 17 Oct 2023 | CNY | 20.04 | 20.25 | 19.62 | 19.9 | 19.9 | -0.29 (-1.44%) | 1,110,725 |
| 16 Oct 2023 | CNY | 20.62 | 20.97 | 20.08 | 20.19 | 20.19 | -0.35 (-1.70%) | 1,240,400 |
