| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 19.81 | 19.82 | 19.5 | 19.75 | 19.75 | +0.15 (+0.77%) | 660,690 |
| 17 Nov 2023 | CNY | 19.45 | 19.61 | 19.39 | 19.6 | 19.6 | +0.11 (+0.56%) | 518,300 |
| 16 Nov 2023 | CNY | 19.76 | 19.76 | 19.46 | 19.49 | 19.49 | -0.2 (-1.02%) | 581,400 |
| 15 Nov 2023 | CNY | 19.75 | 19.77 | 19.55 | 19.69 | 19.69 | +0.05 (+0.25%) | 582,300 |
| 14 Nov 2023 | CNY | 19.66 | 19.69 | 19.48 | 19.64 | 19.64 | +0.03 (+0.15%) | 692,000 |
| 13 Nov 2023 | CNY | 19.6 | 19.66 | 19.44 | 19.61 | 19.61 | +0.11 (+0.56%) | 783,900 |
| 10 Nov 2023 | CNY | 19.49 | 19.58 | 19.37 | 19.5 | 19.5 | +0.04 (+0.21%) | 556,900 |
| 9 Nov 2023 | CNY | 19.59 | 19.6 | 19.4 | 19.46 | 19.46 | -0.07 (-0.36%) | 724,600 |
| 8 Nov 2023 | CNY | 19.48 | 19.56 | 19.35 | 19.53 | 19.53 | +0.07 (+0.36%) | 777,413 |
| 7 Nov 2023 | CNY | 19.47 | 19.53 | 19.35 | 19.46 | 19.46 | +0.06 (+0.31%) | 778,790 |
| 6 Nov 2023 | CNY | 19.46 | 19.52 | 19.26 | 19.4 | 19.4 | +0.04 (+0.21%) | 1,005,600 |
| 3 Nov 2023 | CNY | 19.08 | 19.45 | 19.08 | 19.36 | 19.36 | +0.25 (+1.31%) | 1,171,100 |
| 2 Nov 2023 | CNY | 19.09 | 19.29 | 18.99 | 19.11 | 19.11 | -0.1 (-0.52%) | 969,823 |
| 1 Nov 2023 | CNY | 19.12 | 19.35 | 19.05 | 19.21 | 19.21 | +0.01 (+0.05%) | 1,093,090 |
| 31 Oct 2023 | CNY | 19.02 | 19.34 | 18.88 | 19.2 | 19.2 | +0.25 (+1.32%) | 1,629,500 |
| 30 Oct 2023 | CNY | 18.8 | 19.08 | 18.64 | 18.95 | 18.95 | +0.11 (+0.58%) | 664,700 |
| 27 Oct 2023 | CNY | 18.34 | 18.93 | 18.16 | 18.84 | 18.84 | +0.52 (+2.84%) | 1,231,900 |
| 26 Oct 2023 | CNY | 18.02 | 18.38 | 18.01 | 18.32 | 18.32 | +0.11 (+0.60%) | 731,500 |
| 25 Oct 2023 | CNY | 18.17 | 18.45 | 18.05 | 18.21 | 18.21 | +0.14 (+0.77%) | 646,846 |
| 24 Oct 2023 | CNY | 17.36 | 18.15 | 17.25 | 18.07 | 18.07 | +0.72 (+4.15%) | 845,600 |
| 23 Oct 2023 | CNY | 17.72 | 17.8 | 17.22 | 17.35 | 17.35 | -0.4 (-2.25%) | 476,433 |
| 20 Oct 2023 | CNY | 17.9 | 18.06 | 17.72 | 17.75 | 17.75 | -0.17 (-0.95%) | 538,100 |
| 19 Oct 2023 | CNY | 17.94 | 18.46 | 17.75 | 17.92 | 17.92 | +0.04 (+0.22%) | 611,200 |
| 18 Oct 2023 | CNY | 18.01 | 18.23 | 17.72 | 17.88 | 17.88 | -0.28 (-1.54%) | 849,000 |
| 17 Oct 2023 | CNY | 18.25 | 18.33 | 18.08 | 18.16 | 18.16 | -0.03 (-0.16%) | 391,400 |
| 16 Oct 2023 | CNY | 18.26 | 18.36 | 18.15 | 18.19 | 18.19 | -0.06 (-0.33%) | 401,500 |
| 13 Oct 2023 | CNY | 18.33 | 18.68 | 18.2 | 18.25 | 18.25 | -0.13 (-0.71%) | 689,600 |
| 12 Oct 2023 | CNY | 18.69 | 18.69 | 18.29 | 18.38 | 18.38 | -0.14 (-0.76%) | 650,130 |
| 11 Oct 2023 | CNY | 18.54 | 18.77 | 18.4 | 18.52 | 18.52 | +0.05 (+0.27%) | 596,800 |
| 10 Oct 2023 | CNY | 18.87 | 18.91 | 18.42 | 18.47 | 18.47 | -0.4 (-2.12%) | 481,500 |
