| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 17.18 | 17.3 | 17.09 | 17.14 | 17.14 | -0.06 (-0.35%) | 3,464,400 |
| 24 Nov 2023 | CNY | 17.49 | 17.56 | 17.14 | 17.2 | 17.2 | -0.28 (-1.60%) | 3,195,700 |
| 23 Nov 2023 | CNY | 17.3 | 17.58 | 17.26 | 17.48 | 17.48 | +0.18 (+1.04%) | 2,919,720 |
| 22 Nov 2023 | CNY | 17.51 | 17.6 | 17.3 | 17.3 | 17.3 | -0.3 (-1.70%) | 3,334,890 |
| 21 Nov 2023 | CNY | 17.5 | 18.05 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 5,103,140 |
| 20 Nov 2023 | CNY | 17.73 | 17.82 | 17.43 | 17.6 | 17.6 | -0.14 (-0.79%) | 5,265,410 |
| 17 Nov 2023 | CNY | 17.66 | 17.86 | 17.47 | 17.74 | 17.74 | +0.07 (+0.40%) | 5,197,580 |
| 16 Nov 2023 | CNY | 17.98 | 18.09 | 17.63 | 17.67 | 17.67 | -0.31 (-1.72%) | 5,783,360 |
| 15 Nov 2023 | CNY | 17.99 | 18.14 | 17.73 | 17.98 | 17.98 | +0.21 (+1.18%) | 8,576,460 |
| 14 Nov 2023 | CNY | 17.54 | 17.88 | 17.52 | 17.77 | 17.77 | +0.2 (+1.14%) | 10,117,480 |
| 13 Nov 2023 | CNY | 17.6 | 18.05 | 17.48 | 17.57 | 17.57 | +0.18 (+1.04%) | 14,092,130 |
| 10 Nov 2023 | CNY | 18.2 | 18.2 | 17 | 17.39 | 17.39 | -1.17 (-6.30%) | 19,072,730 |
| 9 Nov 2023 | CNY | 18.05 | 20.01 | 18.05 | 18.56 | 18.56 | +0.37 (+2.03%) | 26,881,000 |
| 8 Nov 2023 | CNY | 16.45 | 18.19 | 16.45 | 18.19 | 18.19 | +1.65 (+9.98%) | 13,199,170 |
| 7 Nov 2023 | CNY | 16.5 | 16.64 | 16.42 | 16.54 | 16.54 | -0.06 (-0.36%) | 2,684,300 |
| 6 Nov 2023 | CNY | 16.58 | 16.65 | 16.33 | 16.6 | 16.6 | +0.13 (+0.79%) | 2,927,180 |
| 3 Nov 2023 | CNY | 16.22 | 16.52 | 16.2 | 16.47 | 16.47 | +0.29 (+1.79%) | 2,549,850 |
| 2 Nov 2023 | CNY | 16.18 | 16.28 | 16.07 | 16.18 | 16.18 | 0.0 (0.0%) | 2,742,100 |
| 1 Nov 2023 | CNY | 15.95 | 16.25 | 15.95 | 16.18 | 16.18 | +0.22 (+1.38%) | 3,987,730 |
| 31 Oct 2023 | CNY | 15.98 | 16.08 | 15.74 | 15.96 | 15.96 | -0.07 (-0.44%) | 3,872,770 |
| 30 Oct 2023 | CNY | 16.03 | 16.1 | 15.8 | 16.03 | 16.03 | -0.03 (-0.19%) | 5,765,460 |
| 27 Oct 2023 | CNY | 15.41 | 16.32 | 15.33 | 16.06 | 16.06 | +0.58 (+3.75%) | 11,337,090 |
| 26 Oct 2023 | CNY | 15.67 | 15.9 | 15.26 | 15.48 | 15.48 | -0.51 (-3.19%) | 10,854,150 |
| 25 Oct 2023 | CNY | 17.05 | 17.18 | 15.94 | 15.99 | 15.99 | -1.72 (-9.71%) | 12,743,070 |
| 24 Oct 2023 | CNY | 17.29 | 17.75 | 17.02 | 17.71 | 17.71 | +0.68 (+3.99%) | 2,066,400 |
| 23 Oct 2023 | CNY | 17.31 | 17.52 | 16.9 | 17.03 | 17.03 | -0.4 (-2.29%) | 1,720,970 |
| 20 Oct 2023 | CNY | 17.65 | 17.84 | 17.34 | 17.43 | 17.43 | -0.25 (-1.41%) | 1,431,470 |
| 19 Oct 2023 | CNY | 17.48 | 17.96 | 17.34 | 17.68 | 17.68 | +0.07 (+0.40%) | 1,496,700 |
| 18 Oct 2023 | CNY | 17.85 | 17.85 | 17.51 | 17.61 | 17.61 | -0.26 (-1.45%) | 1,517,490 |
| 17 Oct 2023 | CNY | 17.75 | 17.94 | 17.67 | 17.87 | 17.87 | -0.01 (-0.06%) | 1,350,800 |
