| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 18.11 | 18.25 | 17.86 | 17.88 | 17.88 | -0.13 (-0.72%) | 8,078,648 |
| 20 Nov 2023 | CNY | 18.1 | 18.18 | 17.85 | 18.01 | 18.01 | -0.07 (-0.39%) | 8,809,852 |
| 17 Nov 2023 | CNY | 18.06 | 18.23 | 18.01 | 18.08 | 18.08 | 0.0 (0.0%) | 5,843,941 |
| 16 Nov 2023 | CNY | 18.45 | 18.48 | 18.08 | 18.08 | 18.08 | -0.42 (-2.27%) | 8,288,739 |
| 15 Nov 2023 | CNY | 18.86 | 18.9 | 18.4 | 18.5 | 18.5 | -0.19 (-1.02%) | 9,623,613 |
| 14 Nov 2023 | CNY | 18.5 | 18.76 | 18.45 | 18.69 | 18.69 | +0.19 (+1.03%) | 8,653,385 |
| 13 Nov 2023 | CNY | 18.39 | 18.53 | 18.28 | 18.5 | 18.5 | +0.18 (+0.98%) | 7,131,376 |
| 10 Nov 2023 | CNY | 18.53 | 18.73 | 18.32 | 18.32 | 18.32 | -0.23 (-1.24%) | 9,472,309 |
| 9 Nov 2023 | CNY | 18.74 | 18.87 | 18.49 | 18.55 | 18.55 | -0.17 (-0.91%) | 7,649,243 |
| 8 Nov 2023 | CNY | 18.59 | 18.99 | 18.55 | 18.72 | 18.72 | +0.07 (+0.38%) | 15,044,869 |
| 7 Nov 2023 | CNY | 18.78 | 18.78 | 18.48 | 18.65 | 18.65 | -0.18 (-0.96%) | 9,635,913 |
| 6 Nov 2023 | CNY | 18.49 | 18.96 | 18.47 | 18.83 | 18.83 | +0.46 (+2.50%) | 11,708,048 |
| 3 Nov 2023 | CNY | 17.98 | 18.45 | 17.97 | 18.37 | 18.37 | +0.41 (+2.28%) | 11,093,517 |
| 2 Nov 2023 | CNY | 18.02 | 18.23 | 17.96 | 17.96 | 17.96 | -0.05 (-0.28%) | 6,816,537 |
| 1 Nov 2023 | CNY | 18.08 | 18.29 | 17.92 | 18.01 | 18.01 | -0.12 (-0.66%) | 7,963,856 |
| 31 Oct 2023 | CNY | 18.5 | 18.59 | 17.87 | 18.13 | 18.13 | -0.23 (-1.25%) | 10,786,256 |
| 30 Oct 2023 | CNY | 18.4 | 18.6 | 17.85 | 18.36 | 18.36 | -0.05 (-0.27%) | 20,405,557 |
| 27 Oct 2023 | CNY | 18.2 | 18.55 | 18.18 | 18.41 | 18.41 | +0.1 (+0.55%) | 7,242,588 |
| 26 Oct 2023 | CNY | 17.98 | 18.31 | 17.9 | 18.31 | 18.31 | +0.26 (+1.44%) | 7,520,952 |
| 25 Oct 2023 | CNY | 18.15 | 18.2 | 17.7 | 18.05 | 18.05 | +0.08 (+0.45%) | 8,072,512 |
| 24 Oct 2023 | CNY | 17.65 | 18.28 | 17.65 | 17.97 | 17.97 | +0.35 (+1.99%) | 11,463,009 |
| 23 Oct 2023 | CNY | 17.7 | 18.02 | 17.39 | 17.62 | 17.62 | -0.22 (-1.23%) | 11,187,766 |
| 20 Oct 2023 | CNY | 18.14 | 18.27 | 17.72 | 17.84 | 17.84 | -0.33 (-1.82%) | 9,915,546 |
| 19 Oct 2023 | CNY | 18.51 | 18.79 | 18.11 | 18.17 | 18.17 | -0.44 (-2.36%) | 13,128,216 |
| 18 Oct 2023 | CNY | 18.87 | 18.97 | 18.57 | 18.61 | 18.61 | -0.29 (-1.53%) | 5,695,169 |
| 17 Oct 2023 | CNY | 18.85 | 19.02 | 18.77 | 18.9 | 18.9 | +0.06 (+0.32%) | 6,624,440 |
| 16 Oct 2023 | CNY | 19.4 | 19.48 | 18.75 | 18.84 | 18.84 | -0.6 (-3.09%) | 8,199,387 |
| 13 Oct 2023 | CNY | 19.35 | 19.58 | 19.25 | 19.44 | 19.44 | +0.02 (+0.10%) | 6,901,246 |
| 12 Oct 2023 | CNY | 19.52 | 19.62 | 19.23 | 19.42 | 19.42 | -0.04 (-0.21%) | 8,310,913 |
| 11 Oct 2023 | CNY | 19.45 | 19.62 | 19.29 | 19.46 | 19.46 | +0.06 (+0.31%) | 8,799,371 |
