| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 17.1 | 17.3 | 17.02 | 17.06 | 17.06 | +0.02 (+0.12%) | 9,099,800 |
| 24 Nov 2023 | CNY | 17.1 | 17.2 | 16.97 | 17.04 | 17.04 | -0.06 (-0.35%) | 7,244,550 |
| 23 Nov 2023 | CNY | 17.09 | 17.19 | 16.97 | 17.1 | 17.1 | +0.16 (+0.94%) | 5,879,560 |
| 22 Nov 2023 | CNY | 17.11 | 17.19 | 16.89 | 16.94 | 16.94 | -0.12 (-0.70%) | 6,473,410 |
| 21 Nov 2023 | CNY | 17.39 | 17.4 | 16.98 | 17.06 | 17.06 | -0.33 (-1.90%) | 12,466,690 |
| 20 Nov 2023 | CNY | 17.08 | 17.48 | 17.04 | 17.39 | 17.39 | +0.27 (+1.58%) | 14,321,350 |
| 17 Nov 2023 | CNY | 16.47 | 17.18 | 16.4 | 17.12 | 17.12 | +0.64 (+3.88%) | 14,463,720 |
| 16 Nov 2023 | CNY | 16.73 | 16.88 | 16.43 | 16.48 | 16.48 | -0.3 (-1.79%) | 8,722,520 |
| 15 Nov 2023 | CNY | 16.82 | 16.96 | 16.71 | 16.78 | 16.78 | -0.01 (-0.06%) | 7,475,600 |
| 14 Nov 2023 | CNY | 16.6 | 17.04 | 16.53 | 16.79 | 16.79 | +0.16 (+0.96%) | 12,324,620 |
| 13 Nov 2023 | CNY | 16.4 | 16.84 | 16.12 | 16.63 | 16.63 | +0.45 (+2.78%) | 16,560,760 |
| 10 Nov 2023 | CNY | 15.95 | 16.47 | 15.77 | 16.18 | 16.18 | +0.27 (+1.70%) | 10,614,190 |
| 9 Nov 2023 | CNY | 16.04 | 16.18 | 15.8 | 15.91 | 15.91 | -0.12 (-0.75%) | 7,008,870 |
| 8 Nov 2023 | CNY | 15.78 | 16.16 | 15.74 | 16.03 | 16.03 | +0.18 (+1.14%) | 8,363,970 |
| 7 Nov 2023 | CNY | 16.3 | 16.35 | 15.82 | 15.85 | 15.85 | -0.47 (-2.88%) | 10,336,840 |
| 6 Nov 2023 | CNY | 16.05 | 16.46 | 16.05 | 16.32 | 16.32 | +0.34 (+2.13%) | 8,784,580 |
| 3 Nov 2023 | CNY | 15.66 | 16.15 | 15.66 | 15.98 | 15.98 | +0.27 (+1.72%) | 8,062,410 |
| 2 Nov 2023 | CNY | 15.89 | 15.9 | 15.62 | 15.71 | 15.71 | -0.11 (-0.70%) | 5,437,200 |
| 1 Nov 2023 | CNY | 15.8 | 15.99 | 15.66 | 15.82 | 15.82 | 0.0 (0.0%) | 9,588,880 |
| 31 Oct 2023 | CNY | 15.61 | 16.01 | 15.55 | 15.82 | 15.82 | +0.14 (+0.89%) | 13,931,400 |
| 30 Oct 2023 | CNY | 16.2 | 16.21 | 15.41 | 15.68 | 15.68 | -1.15 (-6.83%) | 36,008,950 |
| 27 Oct 2023 | CNY | 16.23 | 16.95 | 16.19 | 16.83 | 16.83 | +0.48 (+2.94%) | 12,196,460 |
| 26 Oct 2023 | CNY | 16.12 | 16.55 | 16.1 | 16.35 | 16.35 | +0.19 (+1.18%) | 4,078,440 |
| 25 Oct 2023 | CNY | 16.5 | 16.52 | 16.06 | 16.16 | 16.16 | -0.22 (-1.34%) | 4,570,520 |
| 24 Oct 2023 | CNY | 16.27 | 16.52 | 16.1 | 16.38 | 16.38 | +0.01 (+0.06%) | 4,742,200 |
| 23 Oct 2023 | CNY | 16.31 | 16.62 | 16.2 | 16.37 | 16.37 | -0.08 (-0.49%) | 4,559,800 |
| 20 Oct 2023 | CNY | 16.52 | 16.63 | 16.39 | 16.45 | 16.45 | -0.16 (-0.96%) | 4,197,600 |
| 19 Oct 2023 | CNY | 16.76 | 17 | 16.5 | 16.61 | 16.61 | -0.24 (-1.42%) | 4,924,890 |
| 18 Oct 2023 | CNY | 17.07 | 17.14 | 16.85 | 16.85 | 16.85 | -0.3 (-1.75%) | 3,748,740 |
| 17 Oct 2023 | CNY | 17.06 | 17.17 | 16.84 | 17.15 | 17.15 | +0.03 (+0.18%) | 4,441,600 |
