| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 20.78 | 21.15 | 20.54 | 20.8 | 20.8 | -0.01 (-0.05%) | 2,726,862 |
| 20 Nov 2023 | CNY | 20.58 | 21.09 | 20.36 | 20.81 | 20.81 | +0.25 (+1.22%) | 2,730,330 |
| 17 Nov 2023 | CNY | 20.49 | 20.68 | 20.27 | 20.56 | 20.56 | +0.01 (+0.05%) | 1,943,740 |
| 16 Nov 2023 | CNY | 20.87 | 20.96 | 20.29 | 20.55 | 20.55 | -0.45 (-2.14%) | 3,959,265 |
| 15 Nov 2023 | CNY | 21.44 | 21.75 | 20.77 | 21 | 21 | -0.29 (-1.36%) | 4,478,803 |
| 14 Nov 2023 | CNY | 21.03 | 21.4 | 20.84 | 21.29 | 21.29 | +0.29 (+1.38%) | 4,538,923 |
| 13 Nov 2023 | CNY | 22 | 22 | 20.73 | 21 | 21 | -0.84 (-3.85%) | 6,173,487 |
| 10 Nov 2023 | CNY | 21.3 | 22 | 21.1 | 21.84 | 21.84 | +0.41 (+1.91%) | 4,445,890 |
| 9 Nov 2023 | CNY | 21.96 | 22.21 | 21.2 | 21.43 | 21.43 | -0.59 (-2.68%) | 4,727,883 |
| 8 Nov 2023 | CNY | 21.44 | 22.3 | 21.19 | 22.02 | 22.02 | +0.37 (+1.71%) | 7,482,614 |
| 7 Nov 2023 | CNY | 21.58 | 22 | 21.33 | 21.65 | 21.65 | -0.06 (-0.28%) | 5,697,395 |
| 6 Nov 2023 | CNY | 20.55 | 22.55 | 20.28 | 21.71 | 21.71 | +1.42 (+7.00%) | 10,985,477 |
| 3 Nov 2023 | CNY | 19.72 | 20.52 | 19.72 | 20.29 | 20.29 | +0.49 (+2.47%) | 6,893,471 |
| 2 Nov 2023 | CNY | 20.27 | 20.35 | 19.4 | 19.8 | 19.8 | -0.31 (-1.54%) | 6,943,189 |
| 1 Nov 2023 | CNY | 19.54 | 20.22 | 19.2 | 20.11 | 20.11 | +0.39 (+1.98%) | 9,091,634 |
| 31 Oct 2023 | CNY | 19.7 | 20.7 | 19.4 | 19.72 | 19.72 | +0.11 (+0.56%) | 8,408,829 |
| 30 Oct 2023 | CNY | 16.8 | 20.12 | 16.78 | 19.61 | 19.61 | +2.81 (+16.73%) | 9,897,873 |
| 27 Oct 2023 | CNY | 16.66 | 17 | 16.5 | 16.8 | 16.8 | +0.07 (+0.42%) | 2,562,464 |
| 26 Oct 2023 | CNY | 16.95 | 17.03 | 16.3 | 16.73 | 16.73 | -0.3 (-1.76%) | 2,049,879 |
| 25 Oct 2023 | CNY | 16.98 | 17.28 | 16.42 | 17.03 | 17.03 | +0.61 (+3.71%) | 4,036,672 |
| 24 Oct 2023 | CNY | 16.3 | 16.77 | 16.04 | 16.42 | 16.42 | +0.09 (+0.55%) | 2,593,852 |
| 23 Oct 2023 | CNY | 16.76 | 16.94 | 16.28 | 16.33 | 16.33 | -0.44 (-2.62%) | 1,796,967 |
| 20 Oct 2023 | CNY | 17.72 | 17.74 | 16.7 | 16.77 | 16.77 | -0.89 (-5.04%) | 1,145,296 |
| 19 Oct 2023 | CNY | 17.3 | 18.08 | 17.3 | 17.66 | 17.66 | +0.16 (+0.91%) | 926,957 |
| 18 Oct 2023 | CNY | 18.28 | 18.33 | 17.47 | 17.5 | 17.5 | -0.78 (-4.27%) | 1,106,524 |
| 17 Oct 2023 | CNY | 18.16 | 18.46 | 18.1 | 18.28 | 18.28 | -0.06 (-0.33%) | 883,528 |
| 16 Oct 2023 | CNY | 18.58 | 19.18 | 18.2 | 18.34 | 18.34 | -0.25 (-1.34%) | 1,015,579 |
| 13 Oct 2023 | CNY | 18.31 | 18.9 | 18.25 | 18.59 | 18.59 | +0.27 (+1.47%) | 1,076,153 |
| 12 Oct 2023 | CNY | 18.88 | 18.88 | 18.16 | 18.32 | 18.32 | +0.06 (+0.33%) | 1,005,809 |
| 11 Oct 2023 | CNY | 17.78 | 18.4 | 17.7 | 18.26 | 18.26 | +0.48 (+2.70%) | 1,108,213 |
