| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 21.15 | 21.3 | 20.26 | 20.4 | 20.4 | -0.76 (-3.59%) | 6,595,484 |
| 20 Nov 2023 | CNY | 20.32 | 21.7 | 19.72 | 21.16 | 21.16 | +1.43 (+7.25%) | 10,577,177 |
| 17 Nov 2023 | CNY | 18.77 | 20.09 | 18.6 | 19.73 | 19.73 | +0.96 (+5.11%) | 5,525,598 |
| 16 Nov 2023 | CNY | 18.73 | 19.53 | 18.71 | 18.77 | 18.77 | +0.05 (+0.27%) | 4,213,060 |
| 15 Nov 2023 | CNY | 18.51 | 18.93 | 18.41 | 18.72 | 18.72 | +0.3 (+1.63%) | 2,151,140 |
| 14 Nov 2023 | CNY | 18.28 | 18.45 | 18.1 | 18.42 | 18.42 | +0.26 (+1.43%) | 2,184,310 |
| 13 Nov 2023 | CNY | 18.27 | 18.36 | 18.02 | 18.16 | 18.16 | -0.16 (-0.87%) | 2,296,514 |
| 10 Nov 2023 | CNY | 18.3 | 18.37 | 17.96 | 18.32 | 18.32 | +0.02 (+0.11%) | 2,051,400 |
| 9 Nov 2023 | CNY | 18.4 | 18.45 | 18.28 | 18.3 | 18.3 | -0.1 (-0.54%) | 1,821,178 |
| 8 Nov 2023 | CNY | 18.29 | 18.6 | 18.29 | 18.4 | 18.4 | +0.02 (+0.11%) | 1,938,703 |
| 7 Nov 2023 | CNY | 18.59 | 18.69 | 18.18 | 18.38 | 18.38 | -0.22 (-1.18%) | 2,497,239 |
| 6 Nov 2023 | CNY | 17.97 | 18.75 | 17.97 | 18.6 | 18.6 | +0.67 (+3.74%) | 3,593,976 |
| 3 Nov 2023 | CNY | 17.29 | 18.14 | 17.17 | 17.93 | 17.93 | +0.78 (+4.55%) | 4,458,331 |
| 2 Nov 2023 | CNY | 17.16 | 17.38 | 17.04 | 17.15 | 17.15 | -0.01 (-0.06%) | 3,563,906 |
| 1 Nov 2023 | CNY | 17 | 17.23 | 16.8 | 17.16 | 17.16 | +0.16 (+0.94%) | 3,754,425 |
| 31 Oct 2023 | CNY | 17.75 | 17.97 | 16.88 | 17 | 17 | -0.79 (-4.44%) | 6,156,158 |
| 30 Oct 2023 | CNY | 18.15 | 18.44 | 17.78 | 17.79 | 17.79 | -0.46 (-2.52%) | 4,088,856 |
| 27 Oct 2023 | CNY | 17.68 | 18.46 | 17.5 | 18.25 | 18.25 | +0.5 (+2.82%) | 3,151,528 |
| 26 Oct 2023 | CNY | 17.8 | 17.88 | 17.4 | 17.75 | 17.75 | -0.12 (-0.67%) | 3,165,791 |
| 25 Oct 2023 | CNY | 17.62 | 18.25 | 17.48 | 17.87 | 17.87 | +0.34 (+1.94%) | 4,947,360 |
| 24 Oct 2023 | CNY | 18.5 | 18.88 | 16.85 | 17.53 | 17.53 | -1.05 (-5.65%) | 8,987,716 |
| 23 Oct 2023 | CNY | 19.21 | 19.42 | 18.51 | 18.58 | 18.58 | -0.63 (-3.28%) | 2,084,013 |
| 20 Oct 2023 | CNY | 19.7 | 19.93 | 19.13 | 19.21 | 19.21 | -0.59 (-2.98%) | 2,214,400 |
| 19 Oct 2023 | CNY | 19.96 | 20.13 | 19.8 | 19.8 | 19.8 | -0.2 (-1%) | 1,275,713 |
| 18 Oct 2023 | CNY | 20.55 | 20.58 | 19.99 | 20 | 20 | -0.49 (-2.39%) | 1,112,819 |
| 17 Oct 2023 | CNY | 20.42 | 20.55 | 20.28 | 20.49 | 20.49 | +0.04 (+0.20%) | 870,200 |
| 16 Oct 2023 | CNY | 20.48 | 20.66 | 20.27 | 20.45 | 20.45 | -0.03 (-0.15%) | 1,532,200 |
| 13 Oct 2023 | CNY | 20.69 | 20.77 | 20.35 | 20.48 | 20.48 | -0.24 (-1.16%) | 1,020,000 |
| 12 Oct 2023 | CNY | 20.98 | 20.98 | 20.67 | 20.72 | 20.72 | -0.13 (-0.62%) | 1,344,186 |
| 11 Oct 2023 | CNY | 20.48 | 21.3 | 20.48 | 20.85 | 20.85 | +0.35 (+1.71%) | 1,457,075 |
