| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 19.11 | 19.95 | 19.08 | 19.84 | 19.84 | +0.73 (+3.82%) | 4,354,810 |
| 24 Nov 2023 | CNY | 19.17 | 19.28 | 19.02 | 19.11 | 19.11 | -0.08 (-0.42%) | 1,186,400 |
| 23 Nov 2023 | CNY | 19.01 | 19.2 | 18.77 | 19.19 | 19.19 | -0.02 (-0.10%) | 2,554,600 |
| 22 Nov 2023 | CNY | 19.05 | 19.42 | 18.92 | 19.21 | 19.21 | +0.04 (+0.21%) | 2,758,000 |
| 21 Nov 2023 | CNY | 19.27 | 19.37 | 19.12 | 19.17 | 19.17 | -0.16 (-0.83%) | 1,641,990 |
| 20 Nov 2023 | CNY | 19.5 | 19.62 | 19.18 | 19.33 | 19.33 | -0.12 (-0.62%) | 2,427,840 |
| 17 Nov 2023 | CNY | 19.06 | 19.69 | 19.06 | 19.45 | 19.45 | +0.24 (+1.25%) | 2,828,520 |
| 16 Nov 2023 | CNY | 19.27 | 19.54 | 19.1 | 19.21 | 19.21 | -0.04 (-0.21%) | 2,285,910 |
| 15 Nov 2023 | CNY | 19.4 | 19.5 | 19.01 | 19.25 | 19.25 | -0.12 (-0.62%) | 2,507,600 |
| 14 Nov 2023 | CNY | 19.1 | 19.4 | 19.05 | 19.37 | 19.37 | +0.18 (+0.94%) | 2,212,750 |
| 13 Nov 2023 | CNY | 18.96 | 19.41 | 18.9 | 19.19 | 19.19 | +0.23 (+1.21%) | 3,090,840 |
| 10 Nov 2023 | CNY | 18.97 | 19.12 | 18.76 | 18.96 | 18.96 | -0.09 (-0.47%) | 2,581,580 |
| 9 Nov 2023 | CNY | 19.46 | 19.49 | 18.8 | 19.05 | 19.05 | -0.44 (-2.26%) | 4,910,840 |
| 8 Nov 2023 | CNY | 19.75 | 19.87 | 19.25 | 19.49 | 19.49 | -0.23 (-1.17%) | 5,200,300 |
| 7 Nov 2023 | CNY | 19.71 | 20.05 | 19.54 | 19.72 | 19.72 | -0.03 (-0.15%) | 4,808,100 |
| 6 Nov 2023 | CNY | 19.2 | 20.1 | 19 | 19.75 | 19.75 | +0.55 (+2.86%) | 8,936,540 |
| 3 Nov 2023 | CNY | 18.33 | 19.5 | 18.33 | 19.2 | 19.2 | +0.96 (+5.26%) | 9,956,080 |
| 2 Nov 2023 | CNY | 18.82 | 19.19 | 18.22 | 18.24 | 18.24 | -0.63 (-3.34%) | 7,082,850 |
| 1 Nov 2023 | CNY | 17.5 | 19.05 | 17.34 | 18.87 | 18.87 | +1.32 (+7.52%) | 10,227,390 |
| 31 Oct 2023 | CNY | 17.06 | 17.56 | 16.88 | 17.55 | 17.55 | +0.48 (+2.81%) | 3,723,240 |
| 30 Oct 2023 | CNY | 17.38 | 17.45 | 16.78 | 17.07 | 17.07 | -0.56 (-3.18%) | 5,626,580 |
| 27 Oct 2023 | CNY | 17.8 | 17.88 | 17.3 | 17.63 | 17.63 | -0.17 (-0.96%) | 5,877,070 |
| 26 Oct 2023 | CNY | 16.2 | 17.9 | 15.92 | 17.8 | 17.8 | +1.45 (+8.87%) | 9,818,840 |
| 25 Oct 2023 | CNY | 16.12 | 16.55 | 15.95 | 16.35 | 16.35 | +0.32 (+2.00%) | 3,159,300 |
| 24 Oct 2023 | CNY | 15.94 | 16.11 | 15.6 | 16.03 | 16.03 | +0.03 (+0.19%) | 2,060,280 |
| 23 Oct 2023 | CNY | 16.42 | 16.42 | 15.4 | 16 | 16 | -0.5 (-3.03%) | 3,063,130 |
| 20 Oct 2023 | CNY | 16.85 | 16.94 | 16.3 | 16.5 | 16.5 | -0.1 (-0.60%) | 1,997,940 |
| 19 Oct 2023 | CNY | 17.26 | 17.34 | 16.42 | 16.6 | 16.6 | -0.8 (-4.60%) | 3,636,430 |
| 18 Oct 2023 | CNY | 17.3 | 17.58 | 17.12 | 17.4 | 17.4 | +0.12 (+0.69%) | 2,242,800 |
| 17 Oct 2023 | CNY | 17.73 | 17.73 | 17.18 | 17.28 | 17.28 | -0.51 (-2.87%) | 2,888,840 |
