| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 16.98 | 16.98 | 16.53 | 16.59 | 16.59 | -0.39 (-2.30%) | 1,829,630 |
| 24 Nov 2023 | CNY | 17.4 | 17.46 | 16.84 | 16.98 | 16.98 | -0.47 (-2.69%) | 2,672,700 |
| 23 Nov 2023 | CNY | 17.2 | 17.49 | 17.2 | 17.45 | 17.45 | +0.26 (+1.51%) | 2,069,090 |
| 22 Nov 2023 | CNY | 17.55 | 17.7 | 17.17 | 17.19 | 17.19 | -0.46 (-2.61%) | 2,386,600 |
| 21 Nov 2023 | CNY | 18.07 | 18.13 | 17.59 | 17.65 | 17.65 | -0.42 (-2.32%) | 2,404,500 |
| 20 Nov 2023 | CNY | 17.48 | 18.07 | 17.4 | 18.07 | 18.07 | +0.48 (+2.73%) | 2,582,830 |
| 17 Nov 2023 | CNY | 17.72 | 17.8 | 17.49 | 17.59 | 17.59 | -0.13 (-0.73%) | 2,468,690 |
| 16 Nov 2023 | CNY | 18.04 | 18.1 | 17.65 | 17.72 | 17.72 | -0.38 (-2.10%) | 2,273,230 |
| 15 Nov 2023 | CNY | 18.22 | 18.4 | 18.04 | 18.1 | 18.1 | +0.01 (+0.06%) | 2,743,400 |
| 14 Nov 2023 | CNY | 18.24 | 18.39 | 18 | 18.09 | 18.09 | -0.11 (-0.60%) | 2,576,860 |
| 13 Nov 2023 | CNY | 18.88 | 18.88 | 18.01 | 18.2 | 18.2 | -0.52 (-2.78%) | 3,761,100 |
| 10 Nov 2023 | CNY | 19.28 | 19.28 | 18.67 | 18.72 | 18.72 | -0.53 (-2.75%) | 1,940,900 |
| 9 Nov 2023 | CNY | 19.64 | 19.67 | 19.19 | 19.25 | 19.25 | -0.29 (-1.48%) | 2,198,840 |
| 8 Nov 2023 | CNY | 19.38 | 19.62 | 19.26 | 19.54 | 19.54 | +0.08 (+0.41%) | 1,916,230 |
| 7 Nov 2023 | CNY | 19.1 | 19.6 | 18.77 | 19.46 | 19.46 | +0.47 (+2.47%) | 3,495,800 |
| 6 Nov 2023 | CNY | 17.89 | 19 | 17.89 | 18.99 | 18.99 | +1.17 (+6.57%) | 3,802,600 |
| 3 Nov 2023 | CNY | 17.67 | 17.97 | 17.31 | 17.82 | 17.82 | +0.45 (+2.59%) | 2,326,200 |
| 2 Nov 2023 | CNY | 17.83 | 17.83 | 17.3 | 17.37 | 17.37 | -0.33 (-1.86%) | 1,939,420 |
| 1 Nov 2023 | CNY | 17.82 | 18.06 | 17.67 | 17.7 | 17.7 | -0.12 (-0.67%) | 1,693,000 |
| 31 Oct 2023 | CNY | 18.13 | 18.37 | 17.75 | 17.82 | 17.82 | -0.33 (-1.82%) | 1,975,260 |
| 30 Oct 2023 | CNY | 17.72 | 18.16 | 17.06 | 18.15 | 18.15 | +0.44 (+2.48%) | 4,473,270 |
| 27 Oct 2023 | CNY | 17.71 | 18 | 17.46 | 17.71 | 17.71 | 0.0 (0.0%) | 2,460,890 |
| 26 Oct 2023 | CNY | 17.8 | 17.8 | 17.4 | 17.71 | 17.71 | -0.16 (-0.90%) | 1,924,300 |
| 25 Oct 2023 | CNY | 17.83 | 18.3 | 17.77 | 17.87 | 17.87 | +0.1 (+0.56%) | 1,445,930 |
| 24 Oct 2023 | CNY | 17.2 | 17.77 | 17.19 | 17.77 | 17.77 | +0.55 (+3.19%) | 2,168,560 |
| 23 Oct 2023 | CNY | 17.93 | 18.16 | 17.07 | 17.22 | 17.22 | -0.7 (-3.91%) | 2,087,560 |
| 20 Oct 2023 | CNY | 18.07 | 18.32 | 17.83 | 17.92 | 17.92 | -0.33 (-1.81%) | 2,103,200 |
| 19 Oct 2023 | CNY | 18.68 | 18.78 | 18.24 | 18.25 | 18.25 | -0.46 (-2.46%) | 1,751,000 |
| 18 Oct 2023 | CNY | 19.4 | 19.49 | 18.65 | 18.71 | 18.71 | -0.69 (-3.56%) | 1,541,290 |
| 17 Oct 2023 | CNY | 19.58 | 19.62 | 19.32 | 19.4 | 19.4 | -0.18 (-0.92%) | 891,450 |
