| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 19.25 | 19.74 | 18.91 | 19.61 | 19.61 | +0.41 (+2.14%) | 8,006,944 |
| 14 Nov 2023 | CNY | 19.26 | 19.4 | 18.97 | 19.2 | 19.2 | -0.07 (-0.36%) | 3,954,655 |
| 13 Nov 2023 | CNY | 18.6 | 19.35 | 18.53 | 19.27 | 19.27 | +0.68 (+3.66%) | 6,747,740 |
| 10 Nov 2023 | CNY | 18.58 | 18.62 | 18.42 | 18.59 | 18.59 | -0.07 (-0.38%) | 2,203,825 |
| 9 Nov 2023 | CNY | 18.78 | 18.85 | 18.53 | 18.66 | 18.66 | -0.16 (-0.85%) | 2,695,303 |
| 8 Nov 2023 | CNY | 19.2 | 19.29 | 18.45 | 18.82 | 18.82 | -0.37 (-1.93%) | 7,186,696 |
| 7 Nov 2023 | CNY | 19.46 | 19.46 | 19.11 | 19.19 | 19.19 | -0.12 (-0.62%) | 2,685,000 |
| 6 Nov 2023 | CNY | 19.01 | 19.69 | 19.01 | 19.31 | 19.31 | +0.44 (+2.33%) | 6,293,786 |
| 3 Nov 2023 | CNY | 18.55 | 19.14 | 18.49 | 18.87 | 18.87 | +0.29 (+1.56%) | 2,993,187 |
| 2 Nov 2023 | CNY | 18.92 | 19 | 18.47 | 18.58 | 18.58 | -0.27 (-1.43%) | 2,277,690 |
| 1 Nov 2023 | CNY | 18.43 | 19.03 | 18.43 | 18.85 | 18.85 | +0.29 (+1.56%) | 3,110,382 |
| 31 Oct 2023 | CNY | 18.69 | 18.82 | 18.31 | 18.56 | 18.56 | -0.14 (-0.75%) | 3,040,214 |
| 30 Oct 2023 | CNY | 19.1 | 19.15 | 18.56 | 18.7 | 18.7 | -0.46 (-2.40%) | 4,212,768 |
| 27 Oct 2023 | CNY | 18.76 | 19.35 | 18.7 | 19.16 | 19.16 | +0.43 (+2.30%) | 4,135,414 |
| 26 Oct 2023 | CNY | 18.58 | 18.87 | 18.42 | 18.73 | 18.73 | +0.04 (+0.21%) | 3,127,300 |
| 25 Oct 2023 | CNY | 18.55 | 18.91 | 18.23 | 18.69 | 18.69 | +0.26 (+1.41%) | 4,160,767 |
| 24 Oct 2023 | CNY | 18.9 | 18.99 | 18.3 | 18.43 | 18.43 | -0.45 (-2.38%) | 4,428,593 |
| 23 Oct 2023 | CNY | 19.4 | 19.4 | 18.75 | 18.88 | 18.88 | -0.5 (-2.58%) | 2,582,638 |
| 20 Oct 2023 | CNY | 19.69 | 19.85 | 19.3 | 19.38 | 19.38 | -0.37 (-1.87%) | 2,034,213 |
| 19 Oct 2023 | CNY | 20.32 | 20.32 | 19.38 | 19.75 | 19.75 | -0.29 (-1.45%) | 4,474,327 |
| 18 Oct 2023 | CNY | 20.2 | 20.33 | 20.01 | 20.04 | 20.04 | -0.31 (-1.52%) | 2,511,542 |
| 17 Oct 2023 | CNY | 20.58 | 20.8 | 20.09 | 20.35 | 20.35 | -0.35 (-1.69%) | 2,725,600 |
| 16 Oct 2023 | CNY | 20.6 | 20.84 | 20.37 | 20.7 | 20.7 | +0.14 (+0.68%) | 2,784,750 |
| 13 Oct 2023 | CNY | 20.72 | 20.87 | 20.55 | 20.56 | 20.56 | -0.16 (-0.77%) | 1,687,163 |
| 12 Oct 2023 | CNY | 20.75 | 20.94 | 20.54 | 20.72 | 20.72 | +0.07 (+0.34%) | 2,518,838 |
| 11 Oct 2023 | CNY | 21.03 | 21.15 | 20.56 | 20.65 | 20.65 | -0.36 (-1.71%) | 2,075,801 |
| 10 Oct 2023 | CNY | 20.97 | 21.25 | 20.68 | 21.01 | 21.01 | +0.06 (+0.29%) | 3,011,700 |
| 9 Oct 2023 | CNY | 20.19 | 21.16 | 20.09 | 20.95 | 20.95 | +0.7 (+3.46%) | 4,427,500 |
| 28 Sep 2023 | CNY | 20.09 | 20.28 | 19.98 | 20.25 | 20.25 | +0.24 (+1.20%) | 1,597,500 |
| 27 Sep 2023 | CNY | 20.1 | 20.41 | 19.97 | 20.01 | 20.01 | -0.17 (-0.84%) | 1,740,851 |
