| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 17.65 | 19.53 | 17.44 | 18.69 | 18.69 | +1.27 (+7.29%) | 22,585,898 |
| 23 Nov 2023 | CNY | 17.1 | 17.45 | 17.1 | 17.42 | 17.42 | +0.32 (+1.87%) | 3,597,046 |
| 22 Nov 2023 | CNY | 17.3 | 17.33 | 17.07 | 17.1 | 17.1 | -0.21 (-1.21%) | 3,277,606 |
| 21 Nov 2023 | CNY | 17.45 | 17.58 | 17.24 | 17.31 | 17.31 | -0.17 (-0.97%) | 3,787,504 |
| 20 Nov 2023 | CNY | 17.34 | 17.48 | 17.25 | 17.48 | 17.48 | +0.16 (+0.92%) | 3,392,330 |
| 17 Nov 2023 | CNY | 17.2 | 17.44 | 17.16 | 17.32 | 17.32 | +0.07 (+0.41%) | 1,935,347 |
| 16 Nov 2023 | CNY | 17.56 | 17.57 | 17.21 | 17.25 | 17.25 | -0.34 (-1.93%) | 3,512,557 |
| 15 Nov 2023 | CNY | 17.63 | 17.73 | 17.52 | 17.59 | 17.59 | -0.04 (-0.23%) | 3,815,739 |
| 14 Nov 2023 | CNY | 17.65 | 17.85 | 17.48 | 17.63 | 17.63 | +0.04 (+0.23%) | 4,563,172 |
| 13 Nov 2023 | CNY | 17.6 | 17.65 | 17.28 | 17.59 | 17.59 | -0.17 (-0.96%) | 6,696,296 |
| 10 Nov 2023 | CNY | 17.1 | 18.15 | 16.94 | 17.76 | 17.76 | +0.64 (+3.74%) | 9,581,087 |
| 9 Nov 2023 | CNY | 17.33 | 17.55 | 17.1 | 17.12 | 17.12 | -0.28 (-1.61%) | 3,610,500 |
| 8 Nov 2023 | CNY | 17.2 | 17.57 | 17.2 | 17.4 | 17.4 | +0.04 (+0.23%) | 3,573,369 |
| 7 Nov 2023 | CNY | 17.49 | 17.57 | 17.25 | 17.36 | 17.36 | -0.21 (-1.20%) | 3,585,027 |
| 6 Nov 2023 | CNY | 17.33 | 17.72 | 17.33 | 17.57 | 17.57 | +0.39 (+2.27%) | 4,402,690 |
| 3 Nov 2023 | CNY | 17.28 | 17.35 | 17.1 | 17.18 | 17.18 | -0.05 (-0.29%) | 3,107,427 |
| 2 Nov 2023 | CNY | 17.39 | 17.64 | 17.15 | 17.23 | 17.23 | -0.27 (-1.54%) | 5,173,135 |
| 1 Nov 2023 | CNY | 17.01 | 17.78 | 16.76 | 17.5 | 17.5 | +0.43 (+2.52%) | 8,510,549 |
| 31 Oct 2023 | CNY | 16.92 | 17.26 | 16.82 | 17.07 | 17.07 | +0.1 (+0.59%) | 4,367,646 |
| 30 Oct 2023 | CNY | 16.79 | 17.06 | 16.6 | 16.97 | 16.97 | +0.22 (+1.31%) | 4,120,931 |
| 27 Oct 2023 | CNY | 16.2 | 16.76 | 16.12 | 16.75 | 16.75 | +0.48 (+2.95%) | 4,276,154 |
| 26 Oct 2023 | CNY | 16.39 | 16.4 | 15.96 | 16.27 | 16.27 | -0.15 (-0.91%) | 2,836,183 |
| 25 Oct 2023 | CNY | 16.49 | 16.55 | 16.35 | 16.42 | 16.42 | 0.0 (0.0%) | 2,889,774 |
| 24 Oct 2023 | CNY | 16.28 | 16.55 | 16.04 | 16.42 | 16.42 | +0.37 (+2.31%) | 2,942,078 |
| 23 Oct 2023 | CNY | 16.55 | 16.59 | 15.95 | 16.05 | 16.05 | -0.56 (-3.37%) | 3,227,864 |
| 20 Oct 2023 | CNY | 16.79 | 16.91 | 16.57 | 16.61 | 16.61 | -0.18 (-1.07%) | 2,464,800 |
| 19 Oct 2023 | CNY | 16.99 | 17.15 | 16.7 | 16.79 | 16.79 | -0.24 (-1.41%) | 2,528,463 |
| 18 Oct 2023 | CNY | 17.4 | 17.49 | 16.99 | 17.03 | 17.03 | -0.47 (-2.69%) | 3,340,209 |
| 17 Oct 2023 | CNY | 17.7 | 17.78 | 17.4 | 17.5 | 17.5 | -0.23 (-1.30%) | 3,136,933 |
| 16 Oct 2023 | CNY | 17.86 | 18.29 | 17.65 | 17.73 | 17.73 | -0.28 (-1.55%) | 4,595,830 |
