| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 19.95 | 20.9 | 19.2 | 19.55 | 19.55 | +0.3 (+1.56%) | 28,584,720 |
| 24 Nov 2023 | CNY | 19.49 | 19.8 | 18.71 | 19.25 | 19.25 | -0.1 (-0.52%) | 23,812,600 |
| 23 Nov 2023 | CNY | 17.74 | 19.46 | 17.61 | 19.35 | 19.35 | +1.55 (+8.71%) | 18,259,610 |
| 22 Nov 2023 | CNY | 18.03 | 18.19 | 17.69 | 17.8 | 17.8 | -0.28 (-1.55%) | 3,943,300 |
| 21 Nov 2023 | CNY | 18.39 | 18.55 | 18.02 | 18.08 | 18.08 | -0.42 (-2.27%) | 5,034,370 |
| 20 Nov 2023 | CNY | 17.96 | 18.65 | 17.84 | 18.5 | 18.5 | +0.57 (+3.18%) | 7,599,220 |
| 17 Nov 2023 | CNY | 17.53 | 17.95 | 17.51 | 17.93 | 17.93 | +0.33 (+1.87%) | 3,607,980 |
| 16 Nov 2023 | CNY | 17.72 | 17.85 | 17.54 | 17.6 | 17.6 | -0.12 (-0.68%) | 2,512,030 |
| 15 Nov 2023 | CNY | 17.65 | 17.76 | 17.42 | 17.72 | 17.72 | +0.2 (+1.14%) | 3,233,550 |
| 14 Nov 2023 | CNY | 17.61 | 17.64 | 17.44 | 17.52 | 17.52 | -0.09 (-0.51%) | 2,549,110 |
| 13 Nov 2023 | CNY | 17.39 | 17.7 | 17.14 | 17.61 | 17.61 | +0.41 (+2.38%) | 4,405,600 |
| 10 Nov 2023 | CNY | 17.4 | 17.51 | 17.12 | 17.2 | 17.2 | -0.11 (-0.64%) | 2,928,240 |
| 9 Nov 2023 | CNY | 17.64 | 17.7 | 17.27 | 17.31 | 17.31 | -0.34 (-1.93%) | 4,327,560 |
| 8 Nov 2023 | CNY | 17.91 | 17.91 | 17.52 | 17.65 | 17.65 | -0.24 (-1.34%) | 4,705,700 |
| 7 Nov 2023 | CNY | 17.58 | 17.96 | 17.49 | 17.89 | 17.89 | +0.27 (+1.53%) | 5,764,010 |
| 6 Nov 2023 | CNY | 17.38 | 17.75 | 17.25 | 17.62 | 17.62 | +0.37 (+2.14%) | 5,543,970 |
| 3 Nov 2023 | CNY | 17.28 | 17.31 | 17.05 | 17.25 | 17.25 | +0.05 (+0.29%) | 4,073,710 |
| 2 Nov 2023 | CNY | 17.24 | 17.44 | 17.13 | 17.2 | 17.2 | +0.04 (+0.23%) | 5,016,440 |
| 1 Nov 2023 | CNY | 16.85 | 17.36 | 16.85 | 17.16 | 17.16 | +0.2 (+1.18%) | 5,517,880 |
| 31 Oct 2023 | CNY | 17.25 | 17.85 | 16.88 | 16.96 | 16.96 | +0.09 (+0.53%) | 7,255,890 |
| 30 Oct 2023 | CNY | 17.13 | 17.13 | 16.52 | 16.87 | 16.87 | -0.15 (-0.88%) | 4,063,290 |
| 27 Oct 2023 | CNY | 17.1 | 17.17 | 16.85 | 17.02 | 17.02 | -0.01 (-0.06%) | 3,570,550 |
| 26 Oct 2023 | CNY | 16.48 | 17.09 | 16.33 | 17.03 | 17.03 | +0.39 (+2.34%) | 4,301,250 |
| 25 Oct 2023 | CNY | 16.3 | 16.75 | 16.18 | 16.64 | 16.64 | +0.49 (+3.03%) | 4,181,350 |
| 24 Oct 2023 | CNY | 15.85 | 16.2 | 15.8 | 16.15 | 16.15 | +0.38 (+2.41%) | 2,611,890 |
| 23 Oct 2023 | CNY | 16.21 | 16.33 | 15.67 | 15.77 | 15.77 | -0.53 (-3.25%) | 3,614,620 |
| 20 Oct 2023 | CNY | 16.21 | 16.72 | 16.21 | 16.3 | 16.3 | -0.07 (-0.43%) | 2,562,070 |
| 19 Oct 2023 | CNY | 16.6 | 16.63 | 16.34 | 16.37 | 16.37 | -0.36 (-2.15%) | 3,042,530 |
| 18 Oct 2023 | CNY | 16.65 | 16.98 | 16.65 | 16.73 | 16.73 | -0.06 (-0.36%) | 2,741,630 |
| 17 Oct 2023 | CNY | 17.06 | 17.14 | 16.64 | 16.79 | 16.79 | -0.29 (-1.70%) | 2,997,390 |
