| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 20.4 | 20.72 | 20.21 | 20.27 | 20.27 | -0.16 (-0.78%) | 18,700,673 |
| 21 Nov 2023 | CNY | 20.31 | 21 | 20.3 | 20.43 | 20.43 | +0.06 (+0.29%) | 21,284,447 |
| 20 Nov 2023 | CNY | 20.47 | 20.5 | 20.18 | 20.37 | 20.37 | -0.1 (-0.49%) | 12,128,694 |
| 17 Nov 2023 | CNY | 20.48 | 20.63 | 20.2 | 20.47 | 20.47 | -0.11 (-0.53%) | 17,071,696 |
| 16 Nov 2023 | CNY | 20.06 | 20.75 | 19.94 | 20.58 | 20.58 | +0.37 (+1.83%) | 21,869,201 |
| 15 Nov 2023 | CNY | 19.96 | 20.28 | 19.75 | 20.21 | 20.21 | +0.36 (+1.81%) | 16,166,076 |
| 14 Nov 2023 | CNY | 19.91 | 20.12 | 19.67 | 19.85 | 19.85 | -0.28 (-1.39%) | 10,894,863 |
| 13 Nov 2023 | CNY | 20.15 | 20.25 | 19.73 | 20.13 | 20.13 | 0.0 (0.0%) | 17,668,255 |
| 10 Nov 2023 | CNY | 19.6 | 20.26 | 19.45 | 20.13 | 20.13 | +0.52 (+2.65%) | 31,142,138 |
| 9 Nov 2023 | CNY | 18.65 | 19.86 | 18.62 | 19.61 | 19.61 | +0.96 (+5.15%) | 35,801,388 |
| 8 Nov 2023 | CNY | 18.81 | 18.81 | 18.41 | 18.65 | 18.65 | -0.21 (-1.11%) | 14,964,122 |
| 7 Nov 2023 | CNY | 18.53 | 18.93 | 18.41 | 18.86 | 18.86 | +0.3 (+1.62%) | 14,554,772 |
| 6 Nov 2023 | CNY | 19.16 | 19.2 | 18.38 | 18.56 | 18.56 | -0.61 (-3.18%) | 28,225,683 |
| 3 Nov 2023 | CNY | 19.09 | 19.38 | 18.99 | 19.17 | 19.17 | +0.25 (+1.32%) | 13,905,398 |
| 2 Nov 2023 | CNY | 18.95 | 19.19 | 18.81 | 18.92 | 18.92 | -0.07 (-0.37%) | 9,616,911 |
| 1 Nov 2023 | CNY | 18.93 | 19.06 | 18.85 | 18.99 | 18.99 | -0.01 (-0.05%) | 7,990,075 |
| 31 Oct 2023 | CNY | 18.55 | 19.15 | 18.55 | 19 | 19 | +0.36 (+1.93%) | 17,835,267 |
| 30 Oct 2023 | CNY | 18.96 | 19.24 | 18.59 | 18.64 | 18.64 | -0.34 (-1.79%) | 20,408,114 |
| 27 Oct 2023 | CNY | 18.78 | 19.31 | 18.71 | 18.98 | 18.98 | +0.08 (+0.42%) | 20,586,647 |
| 26 Oct 2023 | CNY | 19.36 | 19.36 | 18.52 | 18.9 | 18.9 | -0.48 (-2.48%) | 19,548,541 |
| 25 Oct 2023 | CNY | 19 | 19.63 | 19 | 19.38 | 19.38 | +0.57 (+3.03%) | 34,294,384 |
| 24 Oct 2023 | CNY | 18.39 | 18.9 | 18.39 | 18.81 | 18.81 | +0.42 (+2.28%) | 13,980,582 |
| 23 Oct 2023 | CNY | 18.52 | 18.8 | 18.25 | 18.39 | 18.39 | -0.32 (-1.71%) | 13,263,796 |
| 20 Oct 2023 | CNY | 18.84 | 18.93 | 18.69 | 18.71 | 18.71 | -0.09 (-0.48%) | 8,319,042 |
| 19 Oct 2023 | CNY | 19 | 19.07 | 18.67 | 18.8 | 18.8 | -0.23 (-1.21%) | 11,314,767 |
| 18 Oct 2023 | CNY | 18.99 | 19.2 | 18.88 | 19.03 | 19.03 | +0.04 (+0.21%) | 12,953,606 |
| 17 Oct 2023 | CNY | 18.84 | 19.04 | 18.62 | 18.99 | 18.99 | +0.09 (+0.48%) | 12,644,296 |
| 16 Oct 2023 | CNY | 18.74 | 18.97 | 18.7 | 18.9 | 18.9 | +0.17 (+0.91%) | 13,475,519 |
| 13 Oct 2023 | CNY | 18.51 | 18.9 | 18.45 | 18.73 | 18.73 | +0.19 (+1.02%) | 10,038,163 |
| 12 Oct 2023 | CNY | 18.54 | 18.76 | 18.46 | 18.54 | 18.54 | -0.07 (-0.38%) | 17,212,422 |
