| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 18.19 | 18.19 | 17.75 | 18.12 | 18.12 | +0.08 (+0.44%) | 1,043,240 |
| 23 Nov 2023 | CNY | 17.85 | 18.12 | 17.77 | 18.04 | 18.04 | +0.18 (+1.01%) | 685,440 |
| 22 Nov 2023 | CNY | 18.18 | 18.3 | 17.66 | 17.86 | 17.86 | -0.2 (-1.11%) | 1,030,080 |
| 21 Nov 2023 | CNY | 18.25 | 18.34 | 18 | 18.06 | 18.06 | -0.13 (-0.71%) | 980,880 |
| 20 Nov 2023 | CNY | 18 | 18.22 | 17.75 | 18.19 | 18.19 | +0.32 (+1.79%) | 1,293,080 |
| 17 Nov 2023 | CNY | 17.74 | 18.08 | 17.7 | 17.87 | 17.87 | +0.1 (+0.56%) | 816,200 |
| 16 Nov 2023 | CNY | 18.11 | 18.17 | 17.71 | 17.77 | 17.77 | -0.33 (-1.82%) | 1,024,160 |
| 15 Nov 2023 | CNY | 18.01 | 18.15 | 17.83 | 18.1 | 18.1 | +0.2 (+1.12%) | 836,360 |
| 14 Nov 2023 | CNY | 18.08 | 18.15 | 17.67 | 17.9 | 17.9 | -0.18 (-1.00%) | 969,300 |
| 13 Nov 2023 | CNY | 17.9 | 18.15 | 17.5 | 18.08 | 18.08 | +0.41 (+2.32%) | 1,202,120 |
| 10 Nov 2023 | CNY | 17.55 | 17.73 | 17.31 | 17.67 | 17.67 | +0.12 (+0.68%) | 894,420 |
| 9 Nov 2023 | CNY | 17.66 | 17.77 | 17.36 | 17.55 | 17.55 | +0.08 (+0.46%) | 1,316,620 |
| 8 Nov 2023 | CNY | 17.55 | 17.7 | 17.39 | 17.47 | 17.47 | -0.08 (-0.46%) | 829,340 |
| 7 Nov 2023 | CNY | 17.37 | 17.6 | 17.27 | 17.55 | 17.55 | +0.15 (+0.86%) | 1,266,060 |
| 6 Nov 2023 | CNY | 17.53 | 17.59 | 17.2 | 17.4 | 17.4 | -0.13 (-0.74%) | 1,418,220 |
| 3 Nov 2023 | CNY | 17.5 | 17.76 | 17.33 | 17.53 | 17.53 | -0.02 (-0.11%) | 1,143,870 |
| 2 Nov 2023 | CNY | 17.58 | 17.8 | 17.42 | 17.55 | 17.55 | -0.11 (-0.62%) | 1,232,200 |
| 1 Nov 2023 | CNY | 17.55 | 17.72 | 17.3 | 17.66 | 17.66 | +0.28 (+1.61%) | 1,480,381 |
| 31 Oct 2023 | CNY | 17.53 | 17.8 | 17.2 | 17.38 | 17.38 | -0.11 (-0.63%) | 1,509,400 |
| 30 Oct 2023 | CNY | 17.47 | 17.77 | 17.07 | 17.49 | 17.49 | +0.38 (+2.22%) | 1,719,700 |
| 27 Oct 2023 | CNY | 16.51 | 17.43 | 16.49 | 17.11 | 17.11 | -0.04 (-0.23%) | 1,918,280 |
| 26 Oct 2023 | CNY | 17.38 | 17.45 | 17.04 | 17.15 | 17.15 | -0.3 (-1.72%) | 1,070,060 |
| 25 Oct 2023 | CNY | 17.11 | 17.79 | 17.01 | 17.45 | 17.45 | +0.49 (+2.89%) | 1,572,280 |
| 24 Oct 2023 | CNY | 16.02 | 16.98 | 16.02 | 16.96 | 16.96 | +0.94 (+5.87%) | 1,780,900 |
| 23 Oct 2023 | CNY | 16.3 | 16.59 | 15.96 | 16.02 | 16.02 | -0.33 (-2.02%) | 1,306,780 |
| 20 Oct 2023 | CNY | 16.38 | 16.76 | 16.22 | 16.35 | 16.35 | -0.12 (-0.73%) | 1,412,160 |
| 19 Oct 2023 | CNY | 16.36 | 16.8 | 16.08 | 16.47 | 16.47 | +0.06 (+0.37%) | 1,466,060 |
| 18 Oct 2023 | CNY | 16.77 | 16.77 | 16.17 | 16.41 | 16.41 | -0.36 (-2.15%) | 1,471,220 |
| 17 Oct 2023 | CNY | 16.61 | 16.85 | 16.41 | 16.77 | 16.77 | +0.24 (+1.45%) | 918,380 |
| 16 Oct 2023 | CNY | 16.45 | 16.67 | 16.26 | 16.53 | 16.53 | +0.1 (+0.61%) | 878,880 |
