| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 17.71 | 17.79 | 17.58 | 17.68 | 17.68 | -0.07 (-0.39%) | 8,435,052 |
| 16 Nov 2023 | CNY | 17.91 | 17.91 | 17.67 | 17.75 | 17.75 | -0.18 (-1.00%) | 10,663,432 |
| 15 Nov 2023 | CNY | 18 | 18.08 | 17.91 | 17.93 | 17.93 | +0.06 (+0.34%) | 11,570,688 |
| 14 Nov 2023 | CNY | 17.79 | 18.11 | 17.76 | 17.87 | 17.87 | +0.07 (+0.39%) | 12,124,264 |
| 13 Nov 2023 | CNY | 17.76 | 17.95 | 17.74 | 17.8 | 17.8 | +0.03 (+0.17%) | 7,735,440 |
| 10 Nov 2023 | CNY | 17.88 | 17.92 | 17.6 | 17.77 | 17.77 | -0.18 (-1.00%) | 10,072,364 |
| 9 Nov 2023 | CNY | 18 | 18.06 | 17.87 | 17.95 | 17.95 | -0.08 (-0.44%) | 8,547,370 |
| 8 Nov 2023 | CNY | 17.91 | 18.11 | 17.87 | 18.03 | 18.03 | +0.08 (+0.45%) | 11,870,033 |
| 7 Nov 2023 | CNY | 18.03 | 18.03 | 17.86 | 17.95 | 17.95 | -0.09 (-0.50%) | 9,304,393 |
| 6 Nov 2023 | CNY | 17.74 | 18.05 | 17.71 | 18.04 | 18.04 | +0.37 (+2.09%) | 15,840,716 |
| 3 Nov 2023 | CNY | 17.6 | 17.79 | 17.54 | 17.67 | 17.67 | +0.05 (+0.28%) | 13,202,555 |
| 2 Nov 2023 | CNY | 17.68 | 17.79 | 17.6 | 17.62 | 17.62 | -0.07 (-0.40%) | 7,682,738 |
| 1 Nov 2023 | CNY | 17.74 | 17.9 | 17.61 | 17.69 | 17.69 | 0.0 (0.0%) | 11,727,850 |
| 31 Oct 2023 | CNY | 17.74 | 17.77 | 17.49 | 17.69 | 17.69 | -0.1 (-0.56%) | 13,420,663 |
| 30 Oct 2023 | CNY | 17.98 | 18.1 | 17.43 | 17.79 | 17.79 | -0.46 (-2.52%) | 29,802,709 |
| 27 Oct 2023 | CNY | 17.69 | 18.34 | 17.63 | 18.25 | 18.25 | +0.6 (+3.40%) | 13,029,261 |
| 26 Oct 2023 | CNY | 17.91 | 17.99 | 17.46 | 17.65 | 17.65 | -0.36 (-2.00%) | 14,313,873 |
| 25 Oct 2023 | CNY | 18.1 | 18.3 | 17.97 | 18.01 | 18.01 | +0.06 (+0.33%) | 8,537,762 |
| 24 Oct 2023 | CNY | 17.91 | 18.15 | 17.8 | 17.95 | 17.95 | +0.04 (+0.22%) | 7,641,149 |
| 23 Oct 2023 | CNY | 18.24 | 18.44 | 17.75 | 17.91 | 17.91 | -0.44 (-2.40%) | 7,765,225 |
| 20 Oct 2023 | CNY | 18.36 | 18.54 | 18.24 | 18.35 | 18.35 | -0.05 (-0.27%) | 5,679,843 |
| 19 Oct 2023 | CNY | 18.52 | 18.73 | 18.37 | 18.4 | 18.4 | -0.21 (-1.13%) | 6,905,652 |
| 18 Oct 2023 | CNY | 18.79 | 18.8 | 18.49 | 18.61 | 18.61 | -0.18 (-0.96%) | 6,227,192 |
| 17 Oct 2023 | CNY | 18.75 | 18.95 | 18.67 | 18.79 | 18.79 | +0.04 (+0.21%) | 7,606,152 |
| 16 Oct 2023 | CNY | 19.04 | 19.06 | 18.66 | 18.75 | 18.75 | -0.28 (-1.47%) | 8,384,021 |
| 13 Oct 2023 | CNY | 19.16 | 19.22 | 18.88 | 19.03 | 19.03 | -0.28 (-1.45%) | 9,485,190 |
| 12 Oct 2023 | CNY | 19.26 | 19.43 | 19.25 | 19.31 | 19.31 | +0.1 (+0.52%) | 6,833,776 |
| 11 Oct 2023 | CNY | 19.3 | 19.38 | 19.19 | 19.21 | 19.21 | -0.07 (-0.36%) | 6,876,197 |
| 10 Oct 2023 | CNY | 19.31 | 19.53 | 19.16 | 19.28 | 19.28 | +0.05 (+0.26%) | 9,605,237 |
| 9 Oct 2023 | CNY | 20 | 20 | 19.16 | 19.23 | 19.23 | -0.83 (-4.14%) | 17,017,047 |
