| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 18.43 | 18.62 | 18.18 | 18.22 | 18.22 | -0.17 (-0.92%) | 17,442,006 |
| 20 Nov 2023 | CNY | 18.6 | 18.65 | 18.24 | 18.39 | 18.39 | -0.17 (-0.92%) | 22,094,172 |
| 17 Nov 2023 | CNY | 18.55 | 18.7 | 18.35 | 18.56 | 18.56 | -0.12 (-0.64%) | 22,339,363 |
| 16 Nov 2023 | CNY | 19.1 | 19.14 | 18.55 | 18.68 | 18.68 | -0.81 (-4.16%) | 36,674,505 |
| 15 Nov 2023 | CNY | 19.62 | 19.89 | 19.35 | 19.49 | 19.49 | +0.21 (+1.09%) | 37,080,789 |
| 14 Nov 2023 | CNY | 19.1 | 19.45 | 18.89 | 19.28 | 19.28 | +0.2 (+1.05%) | 28,802,238 |
| 13 Nov 2023 | CNY | 18.88 | 19.18 | 18.64 | 19.08 | 19.08 | +0.28 (+1.49%) | 26,934,638 |
| 10 Nov 2023 | CNY | 19.05 | 19.09 | 18.51 | 18.8 | 18.8 | -0.48 (-2.49%) | 29,228,711 |
| 9 Nov 2023 | CNY | 18.48 | 19.74 | 18.42 | 19.28 | 19.28 | +0.7 (+3.77%) | 58,826,466 |
| 8 Nov 2023 | CNY | 18.22 | 18.88 | 18.16 | 18.58 | 18.58 | +0.27 (+1.47%) | 40,188,086 |
| 7 Nov 2023 | CNY | 18.26 | 18.42 | 17.89 | 18.31 | 18.31 | +0.14 (+0.77%) | 34,419,518 |
| 6 Nov 2023 | CNY | 17.72 | 18.86 | 17.72 | 18.17 | 18.17 | +0.45 (+2.54%) | 48,125,382 |
| 3 Nov 2023 | CNY | 17.71 | 18.15 | 17.36 | 17.72 | 17.72 | -0.12 (-0.67%) | 41,515,143 |
| 2 Nov 2023 | CNY | 19.28 | 19.36 | 17.51 | 17.84 | 17.84 | -1.57 (-8.09%) | 61,892,974 |
| 1 Nov 2023 | CNY | 19.6 | 19.74 | 19.2 | 19.41 | 19.41 | -0.19 (-0.97%) | 17,106,588 |
| 31 Oct 2023 | CNY | 20.28 | 20.28 | 19.5 | 19.6 | 19.6 | -0.82 (-4.02%) | 27,427,883 |
| 30 Oct 2023 | CNY | 19.7 | 20.48 | 19.65 | 20.42 | 20.42 | +0.43 (+2.15%) | 25,127,044 |
| 27 Oct 2023 | CNY | 18.96 | 20.38 | 18.83 | 19.99 | 19.99 | +0.75 (+3.90%) | 39,524,362 |
| 26 Oct 2023 | CNY | 19.92 | 19.92 | 18.34 | 19.24 | 19.24 | -1.06 (-5.22%) | 46,009,913 |
| 25 Oct 2023 | CNY | 20.42 | 20.88 | 20.13 | 20.3 | 20.3 | +0.01 (+0.05%) | 22,101,394 |
| 24 Oct 2023 | CNY | 20.35 | 20.48 | 19.39 | 20.29 | 20.29 | +0.08 (+0.40%) | 25,700,009 |
| 23 Oct 2023 | CNY | 21.48 | 21.48 | 20.1 | 20.21 | 20.21 | -1.45 (-6.69%) | 34,647,646 |
| 20 Oct 2023 | CNY | 20.64 | 22.2 | 20.53 | 21.66 | 21.66 | +0.84 (+4.03%) | 55,268,297 |
| 19 Oct 2023 | CNY | 20.23 | 21.33 | 20.15 | 20.82 | 20.82 | +0.31 (+1.51%) | 38,516,455 |
| 18 Oct 2023 | CNY | 20.73 | 20.86 | 20.4 | 20.51 | 20.51 | -0.43 (-2.05%) | 19,225,678 |
| 17 Oct 2023 | CNY | 20.76 | 21.16 | 20.4 | 20.94 | 20.94 | +0.14 (+0.67%) | 23,485,071 |
| 16 Oct 2023 | CNY | 21 | 21.54 | 20.62 | 20.8 | 20.8 | -0.19 (-0.91%) | 30,768,911 |
| 13 Oct 2023 | CNY | 21.67 | 21.67 | 20.78 | 20.99 | 20.99 | -1.03 (-4.68%) | 34,835,458 |
| 12 Oct 2023 | CNY | 21.48 | 22.27 | 21.26 | 22.02 | 22.02 | +0.54 (+2.51%) | 40,284,833 |
| 11 Oct 2023 | CNY | 21.73 | 21.97 | 21.26 | 21.48 | 21.48 | +0.09 (+0.42%) | 35,176,323 |
