| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 17.45 | 18.66 | 17.41 | 17.84 | 17.84 | +0.37 (+2.12%) | 8,176,180 |
| 24 Nov 2023 | CNY | 18.35 | 18.4 | 17.4 | 17.47 | 17.47 | -0.69 (-3.80%) | 5,474,400 |
| 23 Nov 2023 | CNY | 18.02 | 18.29 | 17.81 | 18.16 | 18.16 | +0.15 (+0.83%) | 3,572,650 |
| 22 Nov 2023 | CNY | 18.22 | 18.5 | 18.01 | 18.01 | 18.01 | -0.22 (-1.21%) | 3,487,790 |
| 21 Nov 2023 | CNY | 18.66 | 18.72 | 18.11 | 18.23 | 18.23 | -0.43 (-2.30%) | 4,704,490 |
| 20 Nov 2023 | CNY | 18.63 | 18.86 | 18.59 | 18.66 | 18.66 | +0.02 (+0.11%) | 4,032,610 |
| 17 Nov 2023 | CNY | 18.52 | 18.76 | 18.46 | 18.64 | 18.64 | +0.02 (+0.11%) | 3,777,600 |
| 16 Nov 2023 | CNY | 18.9 | 19.03 | 18.6 | 18.62 | 18.62 | -0.37 (-1.95%) | 4,954,450 |
| 15 Nov 2023 | CNY | 19.05 | 19.29 | 18.77 | 18.99 | 18.99 | +0.22 (+1.17%) | 8,521,160 |
| 14 Nov 2023 | CNY | 18.6 | 18.89 | 18.43 | 18.77 | 18.77 | +0.28 (+1.51%) | 5,288,130 |
| 13 Nov 2023 | CNY | 18.04 | 18.56 | 18.04 | 18.49 | 18.49 | +0.54 (+3.01%) | 5,845,980 |
| 10 Nov 2023 | CNY | 18.09 | 18.22 | 17.87 | 17.95 | 17.95 | -0.3 (-1.64%) | 3,519,920 |
| 9 Nov 2023 | CNY | 18.1 | 18.65 | 18.03 | 18.25 | 18.25 | +0.05 (+0.27%) | 6,798,690 |
| 8 Nov 2023 | CNY | 17.99 | 18.49 | 17.75 | 18.2 | 18.2 | +0.55 (+3.12%) | 10,621,670 |
| 7 Nov 2023 | CNY | 17.41 | 17.67 | 17.18 | 17.65 | 17.65 | +0.25 (+1.44%) | 6,247,830 |
| 6 Nov 2023 | CNY | 16.85 | 17.49 | 16.82 | 17.4 | 17.4 | +0.58 (+3.45%) | 5,983,600 |
| 3 Nov 2023 | CNY | 16.56 | 16.88 | 16.52 | 16.82 | 16.82 | +0.26 (+1.57%) | 3,812,210 |
| 2 Nov 2023 | CNY | 16.68 | 16.94 | 16.54 | 16.56 | 16.56 | -0.09 (-0.54%) | 3,258,360 |
| 1 Nov 2023 | CNY | 16.86 | 16.93 | 16.6 | 16.65 | 16.65 | -0.17 (-1.01%) | 3,392,130 |
| 31 Oct 2023 | CNY | 17.07 | 17.15 | 16.61 | 16.82 | 16.82 | -0.21 (-1.23%) | 4,288,510 |
| 30 Oct 2023 | CNY | 16.72 | 17.05 | 16.67 | 17.03 | 17.03 | +0.22 (+1.31%) | 4,858,960 |
| 27 Oct 2023 | CNY | 16.86 | 16.92 | 16.58 | 16.81 | 16.81 | -0.18 (-1.06%) | 4,831,590 |
| 26 Oct 2023 | CNY | 16.6 | 17.18 | 16.52 | 16.99 | 16.99 | +0.22 (+1.31%) | 5,972,150 |
| 25 Oct 2023 | CNY | 15.9 | 16.96 | 15.9 | 16.77 | 16.77 | +0.88 (+5.54%) | 9,172,290 |
| 24 Oct 2023 | CNY | 15.82 | 16.35 | 15.68 | 15.89 | 15.89 | +0.16 (+1.02%) | 5,780,380 |
| 23 Oct 2023 | CNY | 16.7 | 16.7 | 15.58 | 15.73 | 15.73 | -1.15 (-6.81%) | 7,379,520 |
| 20 Oct 2023 | CNY | 17.58 | 17.75 | 16.88 | 16.88 | 16.88 | -0.88 (-4.95%) | 7,464,610 |
| 19 Oct 2023 | CNY | 18.02 | 18.3 | 17.6 | 17.76 | 17.76 | -0.27 (-1.50%) | 6,490,740 |
| 18 Oct 2023 | CNY | 19.32 | 19.32 | 17.58 | 18.03 | 18.03 | -1.21 (-6.29%) | 12,875,720 |
| 17 Oct 2023 | CNY | 19.25 | 19.52 | 18.95 | 19.24 | 19.24 | -0.31 (-1.59%) | 5,734,160 |
