| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 17.15 | 17.33 | 17.03 | 17.15 | 17.15 | +0.09 (+0.53%) | 3,584,900 |
| 28 Nov 2023 | CNY | 16.76 | 17.07 | 16.5 | 17.06 | 17.06 | +0.28 (+1.67%) | 2,856,916 |
| 27 Nov 2023 | CNY | 16.75 | 16.9 | 16.53 | 16.78 | 16.78 | -0.05 (-0.30%) | 3,800,136 |
| 24 Nov 2023 | CNY | 17.35 | 17.38 | 16.73 | 16.83 | 16.83 | -0.36 (-2.09%) | 4,666,777 |
| 23 Nov 2023 | CNY | 16.95 | 17.25 | 16.89 | 17.19 | 17.19 | +0.24 (+1.42%) | 2,787,400 |
| 22 Nov 2023 | CNY | 17.18 | 17.39 | 16.93 | 16.95 | 16.95 | -0.23 (-1.34%) | 2,527,800 |
| 21 Nov 2023 | CNY | 17.33 | 17.43 | 17.11 | 17.18 | 17.18 | -0.2 (-1.15%) | 3,146,300 |
| 20 Nov 2023 | CNY | 17.49 | 17.54 | 17.22 | 17.38 | 17.38 | -0.11 (-0.63%) | 2,487,700 |
| 17 Nov 2023 | CNY | 17.44 | 17.57 | 17.13 | 17.49 | 17.49 | +0.02 (+0.11%) | 3,386,166 |
| 16 Nov 2023 | CNY | 17.47 | 18.23 | 17.41 | 17.47 | 17.47 | -0.13 (-0.74%) | 5,126,183 |
| 15 Nov 2023 | CNY | 17.32 | 17.7 | 17.21 | 17.6 | 17.6 | +0.45 (+2.62%) | 5,267,261 |
| 14 Nov 2023 | CNY | 17.89 | 17.89 | 17.05 | 17.15 | 17.15 | -0.17 (-0.98%) | 6,262,980 |
| 13 Nov 2023 | CNY | 16.38 | 17.84 | 16.28 | 17.32 | 17.32 | +0.9 (+5.48%) | 10,368,845 |
| 10 Nov 2023 | CNY | 16.21 | 16.57 | 16 | 16.42 | 16.42 | +0.11 (+0.67%) | 3,780,000 |
| 9 Nov 2023 | CNY | 16.28 | 16.57 | 16.18 | 16.31 | 16.31 | +0.09 (+0.55%) | 3,905,300 |
| 8 Nov 2023 | CNY | 16.33 | 16.49 | 16.15 | 16.22 | 16.22 | -0.11 (-0.67%) | 3,660,627 |
| 7 Nov 2023 | CNY | 16.68 | 16.68 | 16.16 | 16.33 | 16.33 | -0.31 (-1.86%) | 4,121,800 |
| 6 Nov 2023 | CNY | 16.06 | 16.77 | 15.95 | 16.64 | 16.64 | +0.69 (+4.33%) | 5,406,200 |
| 3 Nov 2023 | CNY | 15.9 | 16.2 | 15.86 | 15.95 | 15.95 | 0.0 (0.0%) | 2,663,300 |
| 2 Nov 2023 | CNY | 16.4 | 16.43 | 15.93 | 15.95 | 15.95 | -0.39 (-2.39%) | 2,650,495 |
| 1 Nov 2023 | CNY | 16.3 | 16.48 | 16.2 | 16.34 | 16.34 | -0.04 (-0.24%) | 1,651,606 |
| 31 Oct 2023 | CNY | 16.73 | 16.78 | 16.2 | 16.38 | 16.38 | -0.36 (-2.15%) | 2,848,400 |
| 30 Oct 2023 | CNY | 16.3 | 16.86 | 16.18 | 16.74 | 16.74 | +0.47 (+2.89%) | 4,448,802 |
| 27 Oct 2023 | CNY | 15.98 | 16.42 | 15.9 | 16.27 | 16.27 | +0.26 (+1.62%) | 4,070,800 |
| 26 Oct 2023 | CNY | 15.88 | 16.24 | 15.68 | 16.01 | 16.01 | +0.01 (+0.06%) | 3,681,068 |
| 25 Oct 2023 | CNY | 16 | 16.26 | 15.82 | 16 | 16 | +0.12 (+0.76%) | 2,623,300 |
| 24 Oct 2023 | CNY | 15.65 | 15.95 | 15.55 | 15.88 | 15.88 | +0.23 (+1.47%) | 2,257,400 |
| 23 Oct 2023 | CNY | 15.78 | 15.98 | 15.53 | 15.65 | 15.65 | -0.19 (-1.20%) | 2,601,011 |
| 20 Oct 2023 | CNY | 15.76 | 16.13 | 15.6 | 15.84 | 15.84 | +0.16 (+1.02%) | 3,686,811 |
| 19 Oct 2023 | CNY | 15.71 | 16 | 15.61 | 15.68 | 15.68 | -0.13 (-0.82%) | 2,197,655 |
