| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 16.99 | 17.17 | 16.86 | 16.94 | 16.94 | -0.04 (-0.24%) | 1,077,579 |
| 24 Nov 2023 | CNY | 17.24 | 17.29 | 16.9 | 16.98 | 16.98 | -0.26 (-1.51%) | 1,371,270 |
| 23 Nov 2023 | CNY | 17.21 | 17.28 | 16.98 | 17.24 | 17.24 | +0.11 (+0.64%) | 1,203,625 |
| 22 Nov 2023 | CNY | 17.19 | 17.45 | 17.11 | 17.13 | 17.13 | -0.05 (-0.29%) | 1,836,158 |
| 21 Nov 2023 | CNY | 17.21 | 17.35 | 17.14 | 17.18 | 17.18 | -0.03 (-0.17%) | 1,234,360 |
| 20 Nov 2023 | CNY | 17.22 | 17.35 | 17.04 | 17.21 | 17.21 | +0.12 (+0.70%) | 1,310,740 |
| 17 Nov 2023 | CNY | 17 | 17.18 | 17 | 17.09 | 17.09 | +0.01 (+0.06%) | 833,000 |
| 16 Nov 2023 | CNY | 17.22 | 17.28 | 17.07 | 17.08 | 17.08 | -0.13 (-0.76%) | 1,044,960 |
| 15 Nov 2023 | CNY | 17.3 | 17.3 | 17.1 | 17.21 | 17.21 | +0.02 (+0.12%) | 1,040,680 |
| 14 Nov 2023 | CNY | 17.18 | 17.29 | 17.01 | 17.19 | 17.19 | +0.04 (+0.23%) | 1,185,452 |
| 13 Nov 2023 | CNY | 16.95 | 17.17 | 16.95 | 17.15 | 17.15 | +0.31 (+1.84%) | 1,572,280 |
| 10 Nov 2023 | CNY | 16.87 | 16.9 | 16.67 | 16.84 | 16.84 | -0.06 (-0.36%) | 929,380 |
| 9 Nov 2023 | CNY | 16.93 | 17.06 | 16.85 | 16.9 | 16.9 | -0.09 (-0.53%) | 1,263,456 |
| 8 Nov 2023 | CNY | 16.88 | 17.22 | 16.81 | 16.99 | 16.99 | +0.13 (+0.77%) | 1,546,180 |
| 7 Nov 2023 | CNY | 16.86 | 16.92 | 16.7 | 16.86 | 16.86 | -0.02 (-0.12%) | 1,189,325 |
| 6 Nov 2023 | CNY | 16.76 | 16.93 | 16.74 | 16.88 | 16.88 | +0.2 (+1.20%) | 1,532,656 |
| 3 Nov 2023 | CNY | 17 | 17 | 16.65 | 16.68 | 16.68 | -0.01 (-0.06%) | 1,304,035 |
| 2 Nov 2023 | CNY | 16.68 | 16.93 | 16.65 | 16.69 | 16.69 | +0.01 (+0.06%) | 1,529,040 |
| 1 Nov 2023 | CNY | 16.66 | 16.78 | 16.54 | 16.68 | 16.68 | +0.05 (+0.30%) | 1,367,680 |
| 31 Oct 2023 | CNY | 16.55 | 16.76 | 16.54 | 16.63 | 16.63 | +0.04 (+0.24%) | 1,207,466 |
| 30 Oct 2023 | CNY | 16.52 | 16.69 | 16.41 | 16.59 | 16.59 | +0.02 (+0.12%) | 1,422,100 |
| 27 Oct 2023 | CNY | 16.33 | 16.61 | 16.3 | 16.57 | 16.57 | +0.14 (+0.85%) | 1,812,101 |
| 26 Oct 2023 | CNY | 16.75 | 17.04 | 16.3 | 16.43 | 16.43 | -0.55 (-3.24%) | 2,566,425 |
| 25 Oct 2023 | CNY | 16.5 | 17.1 | 16.49 | 16.98 | 16.98 | +0.92 (+5.73%) | 4,025,156 |
| 24 Oct 2023 | CNY | 15.45 | 16.08 | 15.43 | 16.06 | 16.06 | +0.7 (+4.56%) | 2,271,518 |
| 23 Oct 2023 | CNY | 15.85 | 15.86 | 15.22 | 15.36 | 15.36 | -0.5 (-3.15%) | 1,272,460 |
| 20 Oct 2023 | CNY | 15.95 | 16.07 | 15.79 | 15.86 | 15.86 | -0.05 (-0.31%) | 867,298 |
| 19 Oct 2023 | CNY | 15.89 | 16.26 | 15.79 | 15.91 | 15.91 | -0.03 (-0.19%) | 1,199,052 |
| 18 Oct 2023 | CNY | 16.24 | 16.24 | 15.9 | 15.94 | 15.94 | -0.3 (-1.85%) | 1,128,576 |
| 17 Oct 2023 | CNY | 16.3 | 16.38 | 16.09 | 16.24 | 16.24 | -0.06 (-0.37%) | 949,440 |
