| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 20.55 | 20.85 | 20.22 | 20.23 | 20.23 | -0.22 (-1.08%) | 5,895,673 |
| 20 Nov 2023 | CNY | 20.01 | 20.48 | 19.94 | 20.45 | 20.45 | +0.64 (+3.23%) | 7,130,607 |
| 17 Nov 2023 | CNY | 19.88 | 19.91 | 19.7 | 19.81 | 19.81 | -0.25 (-1.25%) | 4,104,303 |
| 16 Nov 2023 | CNY | 20 | 20.34 | 20 | 20.06 | 20.06 | -0.18 (-0.89%) | 4,021,069 |
| 15 Nov 2023 | CNY | 20.14 | 20.38 | 20.1 | 20.24 | 20.24 | +0.09 (+0.45%) | 5,501,000 |
| 14 Nov 2023 | CNY | 20.25 | 20.28 | 19.95 | 20.15 | 20.15 | -0.06 (-0.30%) | 4,680,304 |
| 13 Nov 2023 | CNY | 20 | 20.33 | 19.9 | 20.21 | 20.21 | +0.21 (+1.05%) | 5,775,573 |
| 10 Nov 2023 | CNY | 20.04 | 20.09 | 19.8 | 20 | 20 | +0.03 (+0.15%) | 5,092,824 |
| 9 Nov 2023 | CNY | 19.69 | 20.09 | 19.67 | 19.97 | 19.97 | +0.17 (+0.86%) | 7,932,987 |
| 8 Nov 2023 | CNY | 19.51 | 19.94 | 19.41 | 19.8 | 19.8 | -0.25 (-1.25%) | 9,522,000 |
| 7 Nov 2023 | CNY | 19.91 | 20.19 | 19.63 | 20.05 | 20.05 | -0.05 (-0.25%) | 10,538,222 |
| 6 Nov 2023 | CNY | 20.38 | 20.38 | 19.95 | 20.1 | 20.1 | -0.61 (-2.95%) | 13,065,899 |
| 3 Nov 2023 | CNY | 20.55 | 20.84 | 20.37 | 20.71 | 20.71 | +0.18 (+0.88%) | 8,566,568 |
| 2 Nov 2023 | CNY | 20.83 | 20.88 | 20.19 | 20.53 | 20.53 | +0.43 (+2.14%) | 10,729,302 |
| 1 Nov 2023 | CNY | 20.55 | 20.6 | 19.94 | 20.1 | 20.1 | -0.36 (-1.76%) | 6,449,100 |
| 31 Oct 2023 | CNY | 20.9 | 21.01 | 20.35 | 20.46 | 20.46 | -0.7 (-3.31%) | 8,852,622 |
| 30 Oct 2023 | CNY | 20.68 | 21.23 | 20.65 | 21.16 | 21.16 | +0.3 (+1.44%) | 9,972,121 |
| 27 Oct 2023 | CNY | 19.8 | 20.88 | 19.6 | 20.86 | 20.86 | +0.84 (+4.20%) | 11,811,301 |
| 26 Oct 2023 | CNY | 20.15 | 20.25 | 19.56 | 20.02 | 20.02 | +0.03 (+0.15%) | 9,771,535 |
| 25 Oct 2023 | CNY | 20.19 | 20.32 | 19.6 | 19.99 | 19.99 | -0.32 (-1.58%) | 13,889,782 |
| 24 Oct 2023 | CNY | 19.9 | 20.63 | 19.88 | 20.31 | 20.31 | +0.11 (+0.54%) | 11,964,741 |
| 23 Oct 2023 | CNY | 20.37 | 20.48 | 20.07 | 20.2 | 20.2 | -0.84 (-3.99%) | 12,985,067 |
| 20 Oct 2023 | CNY | 21.7 | 21.9 | 20.71 | 21.04 | 21.04 | -0.3 (-1.41%) | 15,696,334 |
| 19 Oct 2023 | CNY | 22.55 | 22.64 | 21.27 | 21.34 | 21.34 | -1.24 (-5.49%) | 17,985,500 |
| 18 Oct 2023 | CNY | 22.96 | 23.5 | 22.37 | 22.58 | 22.58 | -0.74 (-3.17%) | 23,651,202 |
| 17 Oct 2023 | CNY | 21.78 | 23.84 | 21.52 | 23.32 | 23.32 | +1.65 (+7.61%) | 42,659,908 |
| 16 Oct 2023 | CNY | 20.2 | 21.67 | 20.06 | 21.67 | 21.67 | +1.97 (+10.00%) | 24,001,671 |
| 13 Oct 2023 | CNY | 19.42 | 19.74 | 19.16 | 19.7 | 19.7 | +0.27 (+1.39%) | 8,391,982 |
| 12 Oct 2023 | CNY | 19.35 | 19.5 | 19.19 | 19.43 | 19.43 | +0.04 (+0.21%) | 10,382,500 |
| 11 Oct 2023 | CNY | 20 | 20 | 19.32 | 19.39 | 19.39 | -0.81 (-4.01%) | 12,335,594 |
