| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 20.6 | 22.18 | 20.56 | 21.64 | 21.64 | +1.09 (+5.30%) | 22,140,555 |
| 20 Nov 2023 | CNY | 20.37 | 20.58 | 20 | 20.55 | 20.55 | +0.32 (+1.58%) | 6,752,028 |
| 17 Nov 2023 | CNY | 19.7 | 20.43 | 19.59 | 20.23 | 20.23 | +0.52 (+2.64%) | 6,687,581 |
| 16 Nov 2023 | CNY | 20.33 | 20.33 | 19.7 | 19.71 | 19.71 | -0.53 (-2.62%) | 5,933,334 |
| 15 Nov 2023 | CNY | 20.29 | 20.45 | 20.13 | 20.24 | 20.24 | +0.14 (+0.70%) | 6,294,720 |
| 14 Nov 2023 | CNY | 20.19 | 20.29 | 19.89 | 20.1 | 20.1 | +0.11 (+0.55%) | 5,447,943 |
| 13 Nov 2023 | CNY | 19.83 | 20.16 | 19.83 | 19.99 | 19.99 | +0.22 (+1.11%) | 4,196,799 |
| 10 Nov 2023 | CNY | 19.91 | 19.91 | 19.47 | 19.77 | 19.77 | -0.14 (-0.70%) | 3,819,513 |
| 9 Nov 2023 | CNY | 20.18 | 20.32 | 19.85 | 19.91 | 19.91 | +0.02 (+0.10%) | 7,130,551 |
| 8 Nov 2023 | CNY | 19.84 | 20.04 | 19.64 | 19.89 | 19.89 | +0.09 (+0.45%) | 5,481,411 |
| 7 Nov 2023 | CNY | 19.92 | 19.98 | 19.63 | 19.8 | 19.8 | -0.13 (-0.65%) | 6,238,912 |
| 6 Nov 2023 | CNY | 19.44 | 19.99 | 19.41 | 19.93 | 19.93 | +0.68 (+3.53%) | 8,924,981 |
| 3 Nov 2023 | CNY | 18.8 | 19.36 | 18.75 | 19.25 | 19.25 | +0.53 (+2.83%) | 7,876,586 |
| 2 Nov 2023 | CNY | 19.37 | 19.46 | 18.64 | 18.72 | 18.72 | -0.64 (-3.31%) | 6,352,833 |
| 1 Nov 2023 | CNY | 19.3 | 19.7 | 19.14 | 19.36 | 19.36 | +0.12 (+0.62%) | 5,508,456 |
| 31 Oct 2023 | CNY | 19.7 | 19.75 | 18.99 | 19.24 | 19.24 | -0.42 (-2.14%) | 8,518,098 |
| 30 Oct 2023 | CNY | 19.75 | 19.77 | 19.03 | 19.66 | 19.66 | -1.32 (-6.29%) | 14,713,775 |
| 27 Oct 2023 | CNY | 20.45 | 21.14 | 20.24 | 20.98 | 20.98 | +0.42 (+2.04%) | 7,770,909 |
| 26 Oct 2023 | CNY | 19.7 | 20.65 | 19.48 | 20.56 | 20.56 | +0.64 (+3.21%) | 5,572,430 |
| 25 Oct 2023 | CNY | 20.2 | 20.54 | 19.92 | 19.92 | 19.92 | -0.26 (-1.29%) | 4,023,275 |
| 24 Oct 2023 | CNY | 19.88 | 20.33 | 19.6 | 20.18 | 20.18 | +0.37 (+1.87%) | 3,416,409 |
| 23 Oct 2023 | CNY | 20.43 | 20.47 | 19.63 | 19.81 | 19.81 | -0.61 (-2.99%) | 4,665,083 |
| 20 Oct 2023 | CNY | 20.36 | 20.86 | 20.28 | 20.42 | 20.42 | +0.03 (+0.15%) | 3,516,429 |
| 19 Oct 2023 | CNY | 20.33 | 20.85 | 20.22 | 20.39 | 20.39 | +0.01 (+0.05%) | 3,165,536 |
| 18 Oct 2023 | CNY | 21.07 | 21.07 | 20.38 | 20.38 | 20.38 | -0.64 (-3.04%) | 3,556,771 |
| 17 Oct 2023 | CNY | 21.01 | 21.09 | 20.7 | 21.02 | 21.02 | -0.03 (-0.14%) | 4,362,392 |
| 16 Oct 2023 | CNY | 21.92 | 22.05 | 20.88 | 21.05 | 21.05 | -0.87 (-3.97%) | 6,751,446 |
| 13 Oct 2023 | CNY | 23 | 23 | 21.73 | 21.92 | 21.92 | -1.28 (-5.52%) | 10,472,972 |
| 12 Oct 2023 | CNY | 23.52 | 23.55 | 22.81 | 23.2 | 23.2 | -0.1 (-0.43%) | 5,854,327 |
| 11 Oct 2023 | CNY | 23.23 | 23.68 | 23.04 | 23.3 | 23.3 | +0.17 (+0.73%) | 5,613,741 |
