| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 16.87 | 17.88 | 16.58 | 17.88 | 17.88 | +1.63 (+10.03%) | 20,528,300 |
| 24 Nov 2023 | CNY | 17.09 | 17.19 | 16.18 | 16.25 | 16.25 | -0.89 (-5.19%) | 8,011,500 |
| 23 Nov 2023 | CNY | 16.1 | 17.32 | 16.1 | 17.14 | 17.14 | +1.02 (+6.33%) | 13,658,915 |
| 22 Nov 2023 | CNY | 16.25 | 16.46 | 16.12 | 16.12 | 16.12 | -0.28 (-1.71%) | 4,812,415 |
| 21 Nov 2023 | CNY | 16.7 | 16.71 | 16.35 | 16.4 | 16.4 | -0.31 (-1.86%) | 7,720,900 |
| 20 Nov 2023 | CNY | 16.77 | 16.89 | 16.59 | 16.71 | 16.71 | -0.13 (-0.77%) | 5,996,400 |
| 17 Nov 2023 | CNY | 16.33 | 17.1 | 16.3 | 16.84 | 16.84 | +0.39 (+2.37%) | 8,892,965 |
| 16 Nov 2023 | CNY | 16.69 | 16.8 | 16.45 | 16.45 | 16.45 | -0.28 (-1.67%) | 7,118,550 |
| 15 Nov 2023 | CNY | 16.33 | 16.75 | 16.01 | 16.73 | 16.73 | +0.44 (+2.70%) | 11,872,501 |
| 14 Nov 2023 | CNY | 16.08 | 16.31 | 15.7 | 16.29 | 16.29 | +0.17 (+1.05%) | 8,033,091 |
| 13 Nov 2023 | CNY | 16.02 | 16.25 | 15.88 | 16.12 | 16.12 | -0.22 (-1.35%) | 7,438,480 |
| 10 Nov 2023 | CNY | 16.32 | 16.48 | 15.78 | 16.34 | 16.34 | +0.18 (+1.11%) | 9,980,615 |
| 9 Nov 2023 | CNY | 17.1 | 17.13 | 15.89 | 16.16 | 16.16 | -1.16 (-6.70%) | 15,087,980 |
| 8 Nov 2023 | CNY | 18.12 | 18.15 | 16.85 | 17.32 | 17.32 | -0.78 (-4.31%) | 17,526,500 |
| 7 Nov 2023 | CNY | 18 | 18.28 | 17.88 | 18.1 | 18.1 | -0.24 (-1.31%) | 11,314,700 |
| 6 Nov 2023 | CNY | 18.66 | 19 | 17.55 | 18.34 | 18.34 | +0.4 (+2.23%) | 18,630,319 |
| 3 Nov 2023 | CNY | 17.52 | 17.98 | 17.3 | 17.94 | 17.94 | +0.42 (+2.40%) | 11,934,570 |
| 2 Nov 2023 | CNY | 17.42 | 17.84 | 17.17 | 17.52 | 17.52 | -0.35 (-1.96%) | 13,401,406 |
| 1 Nov 2023 | CNY | 16.53 | 18.12 | 16.5 | 17.87 | 17.87 | +1.11 (+6.62%) | 19,132,496 |
| 31 Oct 2023 | CNY | 16.5 | 17.28 | 16.3 | 16.76 | 16.76 | +0.1 (+0.60%) | 10,283,185 |
| 30 Oct 2023 | CNY | 16.65 | 17.4 | 16.46 | 16.66 | 16.66 | -0.27 (-1.59%) | 10,902,900 |
| 27 Oct 2023 | CNY | 16.81 | 17.98 | 16.8 | 16.93 | 16.93 | -0.48 (-2.76%) | 15,338,285 |
| 26 Oct 2023 | CNY | 16.36 | 18.34 | 16.13 | 17.41 | 17.41 | +0.74 (+4.44%) | 19,945,885 |
| 25 Oct 2023 | CNY | 16.5 | 17.05 | 15.88 | 16.67 | 16.67 | +0.17 (+1.03%) | 15,400,800 |
| 24 Oct 2023 | CNY | 16.68 | 16.9 | 16.07 | 16.5 | 16.5 | -0.41 (-2.42%) | 18,249,500 |
| 23 Oct 2023 | CNY | 15.26 | 16.91 | 15.06 | 16.91 | 16.91 | +1.54 (+10.02%) | 25,013,785 |
| 20 Oct 2023 | CNY | 15.23 | 15.94 | 15.11 | 15.37 | 15.37 | +0.07 (+0.46%) | 8,512,600 |
| 19 Oct 2023 | CNY | 16.07 | 16.1 | 15.28 | 15.3 | 15.3 | -0.95 (-5.85%) | 10,421,885 |
| 18 Oct 2023 | CNY | 15.67 | 17.53 | 15.38 | 16.25 | 16.25 | +0.31 (+1.94%) | 15,219,887 |
| 17 Oct 2023 | CNY | 15.81 | 15.96 | 15.32 | 15.94 | 15.94 | -0.51 (-3.10%) | 11,625,649 |
