| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 18.3 | 18.67 | 17.9 | 18.57 | 18.57 | +0.21 (+1.14%) | 4,830,940 |
| 24 Nov 2023 | CNY | 19.28 | 19.28 | 18.27 | 18.36 | 18.36 | -0.96 (-4.97%) | 6,548,220 |
| 23 Nov 2023 | CNY | 18.73 | 19.4 | 18.73 | 19.32 | 19.32 | +0.4 (+2.11%) | 6,340,220 |
| 22 Nov 2023 | CNY | 19.5 | 19.5 | 18.78 | 18.92 | 18.92 | -0.59 (-3.02%) | 6,779,990 |
| 21 Nov 2023 | CNY | 19.03 | 19.99 | 18.88 | 19.51 | 19.51 | +0.31 (+1.61%) | 12,823,810 |
| 20 Nov 2023 | CNY | 18.59 | 19.2 | 18.34 | 19.2 | 19.2 | +0.6 (+3.23%) | 8,150,670 |
| 17 Nov 2023 | CNY | 18.53 | 18.98 | 18.38 | 18.6 | 18.6 | -0.1 (-0.53%) | 5,247,930 |
| 16 Nov 2023 | CNY | 19.07 | 19.43 | 18.65 | 18.7 | 18.7 | -0.48 (-2.50%) | 7,820,940 |
| 15 Nov 2023 | CNY | 18.42 | 19.2 | 18.18 | 19.18 | 19.18 | +0.85 (+4.64%) | 10,856,910 |
| 14 Nov 2023 | CNY | 18.37 | 18.48 | 18.13 | 18.33 | 18.33 | -0.17 (-0.92%) | 4,467,740 |
| 13 Nov 2023 | CNY | 18.25 | 18.55 | 18.2 | 18.5 | 18.5 | +0.09 (+0.49%) | 5,041,010 |
| 10 Nov 2023 | CNY | 18.18 | 18.42 | 17.96 | 18.41 | 18.41 | +0.1 (+0.55%) | 5,310,800 |
| 9 Nov 2023 | CNY | 18.7 | 18.75 | 18.15 | 18.31 | 18.31 | -0.36 (-1.93%) | 6,929,440 |
| 8 Nov 2023 | CNY | 18.91 | 19.07 | 18.51 | 18.67 | 18.67 | -0.58 (-3.01%) | 11,163,220 |
| 7 Nov 2023 | CNY | 18.29 | 19.25 | 18 | 19.25 | 19.25 | +0.97 (+5.31%) | 15,420,520 |
| 6 Nov 2023 | CNY | 17.81 | 18.6 | 17.81 | 18.28 | 18.28 | +0.34 (+1.90%) | 11,346,940 |
| 3 Nov 2023 | CNY | 17.1 | 18.28 | 17.1 | 17.94 | 17.94 | +0.88 (+5.16%) | 12,582,080 |
| 2 Nov 2023 | CNY | 17.3 | 17.63 | 17.06 | 17.06 | 17.06 | -0.36 (-2.07%) | 5,610,050 |
| 1 Nov 2023 | CNY | 17.28 | 17.58 | 17.1 | 17.42 | 17.42 | +0.18 (+1.04%) | 5,010,240 |
| 31 Oct 2023 | CNY | 17.71 | 17.73 | 17.06 | 17.24 | 17.24 | -0.59 (-3.31%) | 6,454,510 |
| 30 Oct 2023 | CNY | 17.72 | 17.87 | 17.4 | 17.83 | 17.83 | -0.1 (-0.56%) | 7,928,030 |
| 27 Oct 2023 | CNY | 17.89 | 18.55 | 17.74 | 17.93 | 17.93 | -0.15 (-0.83%) | 11,648,750 |
| 26 Oct 2023 | CNY | 17.9 | 18.1 | 17.5 | 18.08 | 18.08 | +0.28 (+1.57%) | 12,413,750 |
| 25 Oct 2023 | CNY | 16.88 | 18.6 | 16.85 | 17.8 | 17.8 | +1.09 (+6.52%) | 12,935,440 |
| 24 Oct 2023 | CNY | 16.5 | 17.16 | 15.88 | 16.71 | 16.71 | -0.32 (-1.88%) | 8,824,200 |
| 23 Oct 2023 | CNY | 17.36 | 18.16 | 16.49 | 17.03 | 17.03 | -0.55 (-3.13%) | 12,447,910 |
| 20 Oct 2023 | CNY | 16.8 | 18.28 | 16.69 | 17.58 | 17.58 | +0.48 (+2.81%) | 12,910,320 |
| 19 Oct 2023 | CNY | 17.5 | 17.5 | 17.04 | 17.1 | 17.1 | -0.82 (-4.58%) | 8,443,000 |
| 18 Oct 2023 | CNY | 16.94 | 17.96 | 16.72 | 17.92 | 17.92 | +0.91 (+5.35%) | 13,506,700 |
| 17 Oct 2023 | CNY | 17.15 | 17.16 | 16.6 | 17.01 | 17.01 | -0.2 (-1.16%) | 4,072,980 |
