| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 20.15 | 20.5 | 20.05 | 20.15 | 20.15 | -0.12 (-0.59%) | 1,450,996 |
| 20 Nov 2023 | CNY | 20.1 | 20.38 | 19.92 | 20.27 | 20.27 | +0.12 (+0.60%) | 1,334,010 |
| 17 Nov 2023 | CNY | 19.96 | 20.21 | 19.92 | 20.15 | 20.15 | +0.21 (+1.05%) | 1,352,074 |
| 16 Nov 2023 | CNY | 20.04 | 20.4 | 19.94 | 19.94 | 19.94 | -0.18 (-0.89%) | 1,440,017 |
| 15 Nov 2023 | CNY | 20.37 | 20.6 | 19.99 | 20.12 | 20.12 | -0.23 (-1.13%) | 1,765,239 |
| 14 Nov 2023 | CNY | 20.46 | 20.48 | 19.83 | 20.35 | 20.35 | +0.11 (+0.54%) | 2,184,000 |
| 13 Nov 2023 | CNY | 19.63 | 20.66 | 19.63 | 20.24 | 20.24 | +0.6 (+3.05%) | 3,284,633 |
| 10 Nov 2023 | CNY | 19.31 | 20.2 | 19.25 | 19.64 | 19.64 | +0.25 (+1.29%) | 2,820,367 |
| 9 Nov 2023 | CNY | 19.03 | 20.11 | 18.98 | 19.39 | 19.39 | +0.28 (+1.47%) | 3,997,799 |
| 8 Nov 2023 | CNY | 19.15 | 19.27 | 18.86 | 19.11 | 19.11 | 0.0 (0.0%) | 901,695 |
| 7 Nov 2023 | CNY | 19.16 | 19.17 | 18.89 | 19.11 | 19.11 | -0.08 (-0.42%) | 1,373,894 |
| 6 Nov 2023 | CNY | 18.22 | 19.19 | 18.08 | 19.19 | 19.19 | +1 (+5.50%) | 1,801,690 |
| 3 Nov 2023 | CNY | 17.52 | 18.22 | 17.52 | 18.19 | 18.19 | +0.75 (+4.30%) | 1,332,764 |
| 2 Nov 2023 | CNY | 17.85 | 18.04 | 17.41 | 17.44 | 17.44 | -0.48 (-2.68%) | 800,078 |
| 1 Nov 2023 | CNY | 17.68 | 18.21 | 17.58 | 17.92 | 17.92 | +0.3 (+1.70%) | 1,625,634 |
| 31 Oct 2023 | CNY | 18 | 18.18 | 17.46 | 17.62 | 17.62 | -0.38 (-2.11%) | 1,034,859 |
| 30 Oct 2023 | CNY | 17.32 | 18.25 | 17.19 | 18 | 18 | +0.66 (+3.81%) | 2,230,737 |
| 27 Oct 2023 | CNY | 18.37 | 18.37 | 17.08 | 17.34 | 17.34 | -1.07 (-5.81%) | 2,399,884 |
| 26 Oct 2023 | CNY | 18.4 | 18.44 | 17.86 | 18.41 | 18.41 | +0.06 (+0.33%) | 973,337 |
| 25 Oct 2023 | CNY | 18.19 | 18.52 | 18.02 | 18.35 | 18.35 | +0.21 (+1.16%) | 906,439 |
| 24 Oct 2023 | CNY | 17.49 | 18.2 | 17.29 | 18.14 | 18.14 | +0.5 (+2.83%) | 894,221 |
| 23 Oct 2023 | CNY | 17.82 | 17.94 | 17.44 | 17.64 | 17.64 | -0.18 (-1.01%) | 1,073,440 |
| 20 Oct 2023 | CNY | 18.38 | 18.81 | 17.8 | 17.82 | 17.82 | -0.61 (-3.31%) | 926,786 |
| 19 Oct 2023 | CNY | 18.11 | 19.06 | 18.01 | 18.43 | 18.43 | +0.34 (+1.88%) | 1,488,016 |
| 18 Oct 2023 | CNY | 18.48 | 18.56 | 18.08 | 18.09 | 18.09 | -0.34 (-1.84%) | 1,008,490 |
| 17 Oct 2023 | CNY | 18.03 | 18.52 | 18.03 | 18.43 | 18.43 | +0.29 (+1.60%) | 1,444,219 |
| 16 Oct 2023 | CNY | 19.4 | 19.41 | 17.98 | 18.14 | 18.14 | -1.34 (-6.88%) | 3,617,342 |
| 13 Oct 2023 | CNY | 18.7 | 19.49 | 18.55 | 19.48 | 19.48 | +0.82 (+4.39%) | 2,419,956 |
| 12 Oct 2023 | CNY | 19.1 | 19.11 | 18.61 | 18.66 | 18.66 | -0.44 (-2.30%) | 794,619 |
| 11 Oct 2023 | CNY | 18.94 | 19.26 | 18.56 | 19.1 | 19.1 | +0.3 (+1.60%) | 1,060,785 |
