| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 20.56 | 20.6 | 20.13 | 20.46 | 20.46 | +0.1 (+0.49%) | 1,605,581 |
| 14 Nov 2023 | CNY | 20.59 | 20.62 | 20.3 | 20.36 | 20.36 | -0.08 (-0.39%) | 1,088,050 |
| 13 Nov 2023 | CNY | 20.93 | 20.93 | 20.3 | 20.44 | 20.44 | -0.29 (-1.40%) | 1,425,600 |
| 10 Nov 2023 | CNY | 20.68 | 21.05 | 20.39 | 20.73 | 20.73 | -0.04 (-0.19%) | 1,568,000 |
| 9 Nov 2023 | CNY | 20.95 | 21.45 | 20.46 | 20.77 | 20.77 | -0.22 (-1.05%) | 3,506,200 |
| 8 Nov 2023 | CNY | 20.53 | 21.5 | 20.52 | 20.99 | 20.99 | +0.47 (+2.29%) | 4,927,950 |
| 7 Nov 2023 | CNY | 20.18 | 20.73 | 20.08 | 20.52 | 20.52 | +0.34 (+1.68%) | 3,330,100 |
| 6 Nov 2023 | CNY | 19.98 | 20.3 | 19.76 | 20.18 | 20.18 | +0.17 (+0.85%) | 2,739,900 |
| 3 Nov 2023 | CNY | 19.85 | 20.36 | 19.64 | 20.01 | 20.01 | +0.08 (+0.40%) | 2,756,400 |
| 2 Nov 2023 | CNY | 20.4 | 20.4 | 19.91 | 19.93 | 19.93 | -0.43 (-2.11%) | 2,019,600 |
| 1 Nov 2023 | CNY | 20.79 | 20.89 | 20.15 | 20.36 | 20.36 | -0.47 (-2.26%) | 3,552,600 |
| 31 Oct 2023 | CNY | 20.76 | 20.98 | 20.35 | 20.83 | 20.83 | 0.0 (0.0%) | 4,218,400 |
| 30 Oct 2023 | CNY | 19.84 | 20.98 | 19.84 | 20.83 | 20.83 | +0.64 (+3.17%) | 4,675,505 |
| 27 Oct 2023 | CNY | 19.18 | 20.47 | 19 | 20.19 | 20.19 | +1 (+5.21%) | 4,678,100 |
| 26 Oct 2023 | CNY | 19.56 | 19.78 | 18.94 | 19.19 | 19.19 | -0.27 (-1.39%) | 3,254,800 |
| 25 Oct 2023 | CNY | 19.51 | 20.37 | 19.39 | 19.46 | 19.46 | +0.13 (+0.67%) | 6,291,666 |
| 24 Oct 2023 | CNY | 17.89 | 19.68 | 17.89 | 19.33 | 19.33 | +1.44 (+8.05%) | 7,503,877 |
| 23 Oct 2023 | CNY | 17.75 | 18.39 | 17.56 | 17.89 | 17.89 | -0.48 (-2.61%) | 3,783,170 |
| 20 Oct 2023 | CNY | 18.75 | 19.41 | 18.13 | 18.37 | 18.37 | -0.33 (-1.76%) | 4,403,377 |
| 19 Oct 2023 | CNY | 18.81 | 19.55 | 18.62 | 18.7 | 18.7 | -1.11 (-5.60%) | 7,172,124 |
| 18 Oct 2023 | CNY | 19.2 | 20.43 | 18.3 | 19.81 | 19.81 | -0.09 (-0.45%) | 10,929,122 |
| 17 Oct 2023 | CNY | 21.45 | 21.6 | 18.77 | 19.9 | 19.9 | -0.95 (-4.56%) | 14,385,076 |
| 16 Oct 2023 | CNY | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | +1.9 (+10.03%) | 3,543,500 |
| 13 Oct 2023 | CNY | 18.53 | 19.08 | 18.36 | 18.95 | 18.95 | +0.37 (+1.99%) | 3,262,000 |
| 12 Oct 2023 | CNY | 18.32 | 18.62 | 18.17 | 18.58 | 18.58 | +0.41 (+2.26%) | 2,453,900 |
| 11 Oct 2023 | CNY | 17.98 | 18.44 | 17.96 | 18.17 | 18.17 | +0.2 (+1.11%) | 1,210,700 |
| 10 Oct 2023 | CNY | 18.3 | 18.3 | 17.86 | 17.97 | 17.97 | -0.26 (-1.43%) | 1,430,500 |
| 9 Oct 2023 | CNY | 18.47 | 18.51 | 17.95 | 18.23 | 18.23 | -0.24 (-1.30%) | 1,429,400 |
| 28 Sep 2023 | CNY | 18.16 | 18.65 | 18.16 | 18.47 | 18.47 | +0.09 (+0.49%) | 1,563,400 |
| 27 Sep 2023 | CNY | 18.16 | 18.5 | 18.16 | 18.38 | 18.38 | +0.24 (+1.32%) | 2,015,200 |
