| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 19.66 | 20.9 | 19.58 | 20.64 | 20.64 | +1 (+5.09%) | 16,931,700 |
| 24 Nov 2023 | CNY | 19.47 | 19.98 | 19.36 | 19.64 | 19.64 | +0.17 (+0.87%) | 7,989,620 |
| 23 Nov 2023 | CNY | 19.38 | 19.67 | 19.32 | 19.47 | 19.47 | +0.14 (+0.72%) | 3,439,230 |
| 22 Nov 2023 | CNY | 19.51 | 19.61 | 19.31 | 19.33 | 19.33 | -0.15 (-0.77%) | 4,530,990 |
| 21 Nov 2023 | CNY | 19.42 | 19.73 | 19.42 | 19.48 | 19.48 | -0.02 (-0.10%) | 4,252,560 |
| 20 Nov 2023 | CNY | 19.28 | 19.67 | 19.02 | 19.5 | 19.5 | +0.25 (+1.30%) | 6,415,060 |
| 17 Nov 2023 | CNY | 19.26 | 19.45 | 19.06 | 19.25 | 19.25 | -0.15 (-0.77%) | 4,180,210 |
| 16 Nov 2023 | CNY | 19.39 | 19.53 | 19.08 | 19.4 | 19.4 | -0.03 (-0.15%) | 5,627,510 |
| 15 Nov 2023 | CNY | 19.43 | 19.63 | 19.13 | 19.43 | 19.43 | +0.24 (+1.25%) | 9,010,950 |
| 14 Nov 2023 | CNY | 19.03 | 19.3 | 18.7 | 19.19 | 19.19 | +0.13 (+0.68%) | 8,634,340 |
| 13 Nov 2023 | CNY | 18.99 | 19.28 | 18.77 | 19.06 | 19.06 | +0.07 (+0.37%) | 7,644,220 |
| 10 Nov 2023 | CNY | 18.93 | 19.11 | 18.79 | 18.99 | 18.99 | -0.01 (-0.05%) | 6,931,600 |
| 9 Nov 2023 | CNY | 19.4 | 19.4 | 18.88 | 19 | 19 | -0.35 (-1.81%) | 11,811,950 |
| 8 Nov 2023 | CNY | 20.08 | 20.08 | 19.21 | 19.35 | 19.35 | -0.68 (-3.39%) | 13,239,940 |
| 7 Nov 2023 | CNY | 19.99 | 20.28 | 19.8 | 20.03 | 20.03 | +0.07 (+0.35%) | 12,341,550 |
| 6 Nov 2023 | CNY | 19 | 20.14 | 18.94 | 19.96 | 19.96 | +1.08 (+5.72%) | 19,929,600 |
| 3 Nov 2023 | CNY | 19.04 | 19.39 | 18.79 | 18.88 | 18.88 | -0.24 (-1.26%) | 15,506,210 |
| 2 Nov 2023 | CNY | 18.56 | 19.55 | 18.56 | 19.12 | 19.12 | +0.49 (+2.63%) | 20,517,960 |
| 1 Nov 2023 | CNY | 18.4 | 18.75 | 18.23 | 18.63 | 18.63 | +0.22 (+1.20%) | 9,453,580 |
| 31 Oct 2023 | CNY | 19.03 | 19.1 | 18.2 | 18.41 | 18.41 | -0.55 (-2.90%) | 15,388,370 |
| 30 Oct 2023 | CNY | 17.78 | 19.18 | 17.51 | 18.96 | 18.96 | +0.99 (+5.51%) | 34,303,430 |
| 27 Oct 2023 | CNY | 17.28 | 18.18 | 16.81 | 17.97 | 17.97 | +0.69 (+3.99%) | 21,662,400 |
| 26 Oct 2023 | CNY | 16.69 | 17.3 | 16.66 | 17.28 | 17.28 | +0.45 (+2.67%) | 10,444,390 |
| 25 Oct 2023 | CNY | 16.7 | 16.95 | 16.29 | 16.83 | 16.83 | +0.19 (+1.14%) | 7,465,390 |
| 24 Oct 2023 | CNY | 16.19 | 16.72 | 16.01 | 16.64 | 16.64 | +0.54 (+3.35%) | 8,835,000 |
| 23 Oct 2023 | CNY | 15.99 | 16.32 | 15.8 | 16.1 | 16.1 | +0.11 (+0.69%) | 7,125,780 |
| 20 Oct 2023 | CNY | 16 | 16.08 | 15.9 | 15.99 | 15.99 | -0.02 (-0.12%) | 4,888,030 |
| 19 Oct 2023 | CNY | 16.1 | 16.31 | 15.98 | 16.01 | 16.01 | -0.18 (-1.11%) | 4,826,690 |
| 18 Oct 2023 | CNY | 16.21 | 16.4 | 15.93 | 16.19 | 16.19 | +0.08 (+0.50%) | 5,861,460 |
| 17 Oct 2023 | CNY | 16.24 | 16.34 | 16.03 | 16.11 | 16.11 | -0.14 (-0.86%) | 4,064,760 |
