| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 21.7 | 21.87 | 19.68 | 20.01 | 20.01 | -0.22 (-1.09%) | 14,146,337 |
| 14 Nov 2023 | CNY | 19.96 | 20.77 | 19.65 | 20.23 | 20.23 | +0.73 (+3.74%) | 8,910,626 |
| 13 Nov 2023 | CNY | 19.5 | 20.19 | 19.05 | 19.5 | 19.5 | +0.17 (+0.88%) | 5,964,278 |
| 10 Nov 2023 | CNY | 19.53 | 19.58 | 19.13 | 19.33 | 19.33 | -0.27 (-1.38%) | 4,158,598 |
| 9 Nov 2023 | CNY | 20.88 | 21.13 | 19.48 | 19.6 | 19.6 | -1.4 (-6.67%) | 9,914,050 |
| 8 Nov 2023 | CNY | 20.38 | 22.3 | 20.37 | 21 | 21 | +1.2 (+6.06%) | 15,884,744 |
| 7 Nov 2023 | CNY | 18.69 | 19.98 | 18.67 | 19.8 | 19.8 | +1.2 (+6.45%) | 11,237,303 |
| 6 Nov 2023 | CNY | 18.18 | 18.72 | 18.01 | 18.6 | 18.6 | +0.47 (+2.59%) | 2,614,877 |
| 3 Nov 2023 | CNY | 18.06 | 18.32 | 18.06 | 18.13 | 18.13 | +0.06 (+0.33%) | 1,186,516 |
| 2 Nov 2023 | CNY | 18.3 | 18.45 | 18.01 | 18.07 | 18.07 | -0.14 (-0.77%) | 2,115,400 |
| 1 Nov 2023 | CNY | 18.24 | 18.5 | 18.17 | 18.21 | 18.21 | -0.19 (-1.03%) | 1,806,446 |
| 31 Oct 2023 | CNY | 17.92 | 18.54 | 17.92 | 18.4 | 18.4 | +0.3 (+1.66%) | 4,142,851 |
| 30 Oct 2023 | CNY | 17.76 | 18.16 | 17.76 | 18.1 | 18.1 | +0.26 (+1.46%) | 3,454,936 |
| 27 Oct 2023 | CNY | 17.82 | 18.05 | 17.49 | 17.84 | 17.84 | -0.05 (-0.28%) | 3,414,552 |
| 26 Oct 2023 | CNY | 17.23 | 18.11 | 17.1 | 17.89 | 17.89 | +0.56 (+3.23%) | 5,633,207 |
| 25 Oct 2023 | CNY | 16.35 | 17.5 | 16.35 | 17.33 | 17.33 | +0.94 (+5.74%) | 4,043,038 |
| 24 Oct 2023 | CNY | 16.16 | 16.46 | 15.81 | 16.39 | 16.39 | +0.42 (+2.63%) | 1,582,100 |
| 23 Oct 2023 | CNY | 16.5 | 16.61 | 15.86 | 15.97 | 15.97 | -0.61 (-3.68%) | 1,496,836 |
| 20 Oct 2023 | CNY | 16.89 | 17.08 | 16.54 | 16.58 | 16.58 | -0.32 (-1.89%) | 1,281,038 |
| 19 Oct 2023 | CNY | 16.83 | 17.29 | 16.83 | 16.9 | 16.9 | 0.0 (0.0%) | 1,038,908 |
| 18 Oct 2023 | CNY | 17.31 | 17.42 | 16.9 | 16.9 | 16.9 | -0.53 (-3.04%) | 1,003,600 |
| 17 Oct 2023 | CNY | 17.42 | 17.59 | 17.32 | 17.43 | 17.43 | -0.08 (-0.46%) | 908,969 |
| 16 Oct 2023 | CNY | 17.73 | 17.86 | 17.4 | 17.51 | 17.51 | -0.22 (-1.24%) | 1,266,690 |
| 13 Oct 2023 | CNY | 17.65 | 17.88 | 17.6 | 17.73 | 17.73 | -0.04 (-0.23%) | 1,243,578 |
| 12 Oct 2023 | CNY | 17.71 | 17.98 | 17.71 | 17.77 | 17.77 | -0.03 (-0.17%) | 1,244,900 |
| 11 Oct 2023 | CNY | 17.81 | 17.84 | 17.4 | 17.8 | 17.8 | +0.19 (+1.08%) | 1,989,321 |
| 10 Oct 2023 | CNY | 17.66 | 18.16 | 17.46 | 17.61 | 17.61 | +0.35 (+2.03%) | 2,273,113 |
| 9 Oct 2023 | CNY | 17.38 | 17.52 | 17.21 | 17.26 | 17.26 | -0.19 (-1.09%) | 1,224,706 |
| 28 Sep 2023 | CNY | 17.11 | 17.5 | 17.05 | 17.45 | 17.45 | +0.43 (+2.53%) | 2,198,744 |
| 27 Sep 2023 | CNY | 16.93 | 17.14 | 16.8 | 17.02 | 17.02 | +0.14 (+0.83%) | 911,871 |
