| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 16.87 | 16.99 | 16.68 | 16.75 | 16.75 | -0.11 (-0.65%) | 2,075,500 |
| 21 Nov 2023 | CNY | 17.04 | 17.08 | 16.83 | 16.86 | 16.86 | -0.18 (-1.06%) | 1,578,075 |
| 20 Nov 2023 | CNY | 17.08 | 17.14 | 16.92 | 17.04 | 17.04 | -0.04 (-0.23%) | 1,329,262 |
| 17 Nov 2023 | CNY | 16.91 | 17.15 | 16.82 | 17.08 | 17.08 | +0.11 (+0.65%) | 1,468,800 |
| 16 Nov 2023 | CNY | 17.14 | 17.25 | 16.91 | 16.97 | 16.97 | -0.21 (-1.22%) | 2,076,300 |
| 15 Nov 2023 | CNY | 17.04 | 17.26 | 16.94 | 17.18 | 17.18 | +0.21 (+1.24%) | 2,513,457 |
| 14 Nov 2023 | CNY | 17.3 | 17.3 | 16.89 | 16.97 | 16.97 | -0.03 (-0.18%) | 2,322,757 |
| 13 Nov 2023 | CNY | 16.85 | 17.03 | 16.75 | 17 | 17 | +0.19 (+1.13%) | 2,153,100 |
| 10 Nov 2023 | CNY | 16.8 | 16.92 | 16.42 | 16.81 | 16.81 | -0.01 (-0.06%) | 1,630,500 |
| 9 Nov 2023 | CNY | 16.77 | 16.96 | 16.64 | 16.82 | 16.82 | +0.04 (+0.24%) | 2,180,021 |
| 8 Nov 2023 | CNY | 16.77 | 16.85 | 16.63 | 16.78 | 16.78 | +0.01 (+0.06%) | 1,508,900 |
| 7 Nov 2023 | CNY | 16.68 | 16.79 | 16.62 | 16.77 | 16.77 | +0.05 (+0.30%) | 1,473,004 |
| 6 Nov 2023 | CNY | 16.53 | 16.78 | 16.53 | 16.72 | 16.72 | +0.19 (+1.15%) | 1,638,865 |
| 3 Nov 2023 | CNY | 16.41 | 16.67 | 16.41 | 16.53 | 16.53 | +0.18 (+1.10%) | 1,258,333 |
| 2 Nov 2023 | CNY | 16.63 | 16.63 | 16.28 | 16.35 | 16.35 | -0.22 (-1.33%) | 1,221,900 |
| 1 Nov 2023 | CNY | 16.46 | 16.64 | 16.35 | 16.57 | 16.57 | +0.11 (+0.67%) | 1,141,900 |
| 31 Oct 2023 | CNY | 16.57 | 16.82 | 16.4 | 16.46 | 16.46 | -0.11 (-0.66%) | 1,399,769 |
| 30 Oct 2023 | CNY | 16.52 | 16.72 | 16.44 | 16.57 | 16.57 | +0.05 (+0.30%) | 1,322,157 |
| 27 Oct 2023 | CNY | 16.32 | 16.56 | 16.26 | 16.52 | 16.52 | +0.13 (+0.79%) | 1,050,800 |
| 26 Oct 2023 | CNY | 16.21 | 16.4 | 15.88 | 16.39 | 16.39 | +0.15 (+0.92%) | 1,629,175 |
| 25 Oct 2023 | CNY | 16.25 | 16.43 | 15.98 | 16.24 | 16.24 | +0.26 (+1.63%) | 1,264,575 |
| 24 Oct 2023 | CNY | 15.75 | 16.03 | 15.53 | 15.98 | 15.98 | +0.23 (+1.46%) | 1,639,500 |
| 23 Oct 2023 | CNY | 16.11 | 16.17 | 15.62 | 15.75 | 15.75 | -0.35 (-2.17%) | 1,462,757 |
| 20 Oct 2023 | CNY | 16.27 | 16.58 | 16.1 | 16.1 | 16.1 | -0.16 (-0.98%) | 1,495,300 |
| 19 Oct 2023 | CNY | 16.34 | 16.7 | 16.22 | 16.26 | 16.26 | -0.02 (-0.12%) | 1,473,157 |
| 18 Oct 2023 | CNY | 16.51 | 16.56 | 16.24 | 16.28 | 16.28 | -0.23 (-1.39%) | 1,271,200 |
| 17 Oct 2023 | CNY | 16.73 | 16.81 | 16.37 | 16.51 | 16.51 | -0.19 (-1.14%) | 1,166,275 |
| 16 Oct 2023 | CNY | 17 | 17 | 16.6 | 16.7 | 16.7 | -0.3 (-1.76%) | 1,297,543 |
| 13 Oct 2023 | CNY | 17.06 | 17.06 | 16.88 | 17 | 17 | -0.07 (-0.41%) | 1,140,278 |
| 12 Oct 2023 | CNY | 17.08 | 17.29 | 17 | 17.07 | 17.07 | -0.01 (-0.06%) | 1,422,300 |
