| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 39.1 | 41.15 | 37.51 | 38.95 | 38.95 | -1.21 (-3.01%) | 57,372,745 |
| 20 Nov 2023 | CNY | 37.5 | 40.52 | 36.9 | 40.16 | 40.16 | +2.28 (+6.02%) | 59,222,272 |
| 17 Nov 2023 | CNY | 36.33 | 39 | 36.33 | 37.88 | 37.88 | +2.18 (+6.11%) | 63,068,006 |
| 16 Nov 2023 | CNY | 37.92 | 38.57 | 35.03 | 35.7 | 35.7 | -2.95 (-7.63%) | 64,901,556 |
| 15 Nov 2023 | CNY | 40.5 | 42.34 | 37.35 | 38.65 | 38.65 | +0.16 (+0.42%) | 85,733,619 |
| 14 Nov 2023 | CNY | 33.2 | 38.49 | 33.2 | 38.49 | 38.49 | +3.5 (+10.00%) | 56,374,210 |
| 13 Nov 2023 | CNY | 36 | 36.88 | 32 | 34.99 | 34.99 | +0.98 (+2.88%) | 69,002,404 |
| 10 Nov 2023 | CNY | 32.3 | 34.01 | 31.99 | 34.01 | 34.01 | +3.09 (+9.99%) | 74,227,945 |
| 9 Nov 2023 | CNY | 31.95 | 34 | 29.89 | 30.92 | 30.92 | -0.03 (-0.10%) | 67,538,041 |
| 8 Nov 2023 | CNY | 27.03 | 30.95 | 26.5 | 30.95 | 30.95 | +2.81 (+9.99%) | 55,407,631 |
| 7 Nov 2023 | CNY | 26.98 | 28.14 | 25.8 | 28.14 | 28.14 | +2.56 (+10.01%) | 52,726,526 |
| 6 Nov 2023 | CNY | 23.99 | 25.58 | 22.45 | 25.58 | 25.58 | +2.33 (+10.02%) | 48,715,630 |
| 3 Nov 2023 | CNY | 22 | 24.51 | 20.7 | 23.25 | 23.25 | +0.97 (+4.35%) | 60,700,423 |
| 2 Nov 2023 | CNY | 26.02 | 26.66 | 22.28 | 22.28 | 22.28 | -2.47 (-9.98%) | 75,675,600 |
| 1 Nov 2023 | CNY | 23.5 | 24.75 | 22.62 | 24.75 | 24.75 | +2.25 (+10%) | 68,261,793 |
| 31 Oct 2023 | CNY | 23.9 | 24.32 | 21.5 | 22.5 | 22.5 | +0.39 (+1.76%) | 72,719,497 |
| 30 Oct 2023 | CNY | 19.3 | 22.11 | 19.3 | 22.11 | 22.11 | +2.01 (+10.00%) | 64,080,544 |
| 27 Oct 2023 | CNY | 18.67 | 21.39 | 18.36 | 20.1 | 20.1 | -0.3 (-1.47%) | 68,595,912 |
| 26 Oct 2023 | CNY | 18.76 | 22.88 | 18.76 | 20.4 | 20.4 | -0.44 (-2.11%) | 83,031,825 |
| 25 Oct 2023 | CNY | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -2.32 (-10.02%) | 2,556,300 |
| 24 Oct 2023 | CNY | 24 | 24.61 | 22.65 | 23.16 | 23.16 | +0.79 (+3.53%) | 92,101,109 |
| 23 Oct 2023 | CNY | 22.37 | 22.37 | 21.77 | 22.37 | 22.37 | +2.03 (+9.98%) | 17,086,819 |
| 20 Oct 2023 | CNY | 20.34 | 20.34 | 20.09 | 20.34 | 20.34 | +1.85 (+10.01%) | 32,708,256 |
| 19 Oct 2023 | CNY | 16.81 | 18.49 | 16.66 | 18.49 | 18.49 | +1.68 (+9.99%) | 45,242,038 |
| 18 Oct 2023 | CNY | 16.81 | 16.81 | 16.8 | 16.81 | 16.81 | +1.53 (+10.01%) | 23,913,544 |
| 17 Oct 2023 | CNY | 14 | 15.28 | 14 | 15.28 | 15.28 | +1.39 (+10.01%) | 29,613,310 |
| 16 Oct 2023 | CNY | 14.1 | 14.23 | 13.78 | 13.89 | 13.89 | -0.28 (-1.98%) | 8,862,201 |
| 13 Oct 2023 | CNY | 14.28 | 14.35 | 14.04 | 14.17 | 14.17 | -0.04 (-0.28%) | 10,767,001 |
| 12 Oct 2023 | CNY | 14.13 | 14.24 | 13.88 | 14.21 | 14.21 | -0.09 (-0.63%) | 12,909,398 |
| 11 Oct 2023 | CNY | 13.92 | 14.56 | 13.73 | 14.3 | 14.3 | +0.38 (+2.73%) | 17,909,400 |
