| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 16.3 | 16.38 | 16.09 | 16.33 | 16.33 | +0.08 (+0.49%) | 6,538,000 |
| 24 Nov 2023 | CNY | 16.55 | 16.57 | 16.21 | 16.25 | 16.25 | -0.24 (-1.46%) | 5,735,900 |
| 23 Nov 2023 | CNY | 16.11 | 16.55 | 16.1 | 16.49 | 16.49 | +0.35 (+2.17%) | 9,121,810 |
| 22 Nov 2023 | CNY | 16.4 | 16.42 | 16.13 | 16.14 | 16.14 | -0.29 (-1.77%) | 6,029,100 |
| 21 Nov 2023 | CNY | 16.42 | 16.59 | 16.4 | 16.43 | 16.43 | -0.01 (-0.06%) | 6,225,290 |
| 20 Nov 2023 | CNY | 16.5 | 16.6 | 16.38 | 16.44 | 16.44 | -0.1 (-0.60%) | 8,192,930 |
| 17 Nov 2023 | CNY | 16.18 | 16.58 | 16.13 | 16.54 | 16.54 | +0.27 (+1.66%) | 11,245,780 |
| 16 Nov 2023 | CNY | 16.45 | 16.6 | 16.26 | 16.27 | 16.27 | +0.04 (+0.25%) | 9,640,470 |
| 15 Nov 2023 | CNY | 16.15 | 16.25 | 16.03 | 16.23 | 16.23 | +0.13 (+0.81%) | 7,071,680 |
| 14 Nov 2023 | CNY | 15.91 | 16.1 | 15.9 | 16.1 | 16.1 | +0.16 (+1.00%) | 5,528,980 |
| 13 Nov 2023 | CNY | 15.81 | 15.98 | 15.78 | 15.94 | 15.94 | +0.1 (+0.63%) | 5,408,980 |
| 10 Nov 2023 | CNY | 15.98 | 16.04 | 15.79 | 15.84 | 15.84 | -0.21 (-1.31%) | 6,291,530 |
| 9 Nov 2023 | CNY | 16.06 | 16.09 | 15.92 | 16.05 | 16.05 | 0.0 (0.0%) | 6,043,600 |
| 8 Nov 2023 | CNY | 16.25 | 16.26 | 15.98 | 16.05 | 16.05 | -0.23 (-1.41%) | 9,695,400 |
| 7 Nov 2023 | CNY | 16.32 | 16.44 | 16.22 | 16.28 | 16.28 | -0.08 (-0.49%) | 6,284,530 |
| 6 Nov 2023 | CNY | 16.31 | 16.46 | 16.25 | 16.36 | 16.36 | +0.1 (+0.62%) | 8,724,820 |
| 3 Nov 2023 | CNY | 16.18 | 16.36 | 16.16 | 16.26 | 16.26 | +0.07 (+0.43%) | 4,166,780 |
| 2 Nov 2023 | CNY | 16.23 | 16.36 | 16.17 | 16.19 | 16.19 | -0.09 (-0.55%) | 4,452,720 |
| 1 Nov 2023 | CNY | 16.17 | 16.43 | 16.03 | 16.28 | 16.28 | +0.13 (+0.80%) | 6,936,520 |
| 31 Oct 2023 | CNY | 16.31 | 16.33 | 16.03 | 16.15 | 16.15 | -0.13 (-0.80%) | 6,352,180 |
| 30 Oct 2023 | CNY | 16.51 | 16.57 | 16.17 | 16.28 | 16.28 | -0.23 (-1.39%) | 7,847,320 |
| 27 Oct 2023 | CNY | 16.42 | 16.59 | 16.37 | 16.51 | 16.51 | +0.12 (+0.73%) | 5,674,580 |
| 26 Oct 2023 | CNY | 16.02 | 16.43 | 15.98 | 16.39 | 16.39 | +0.25 (+1.55%) | 5,610,800 |
| 25 Oct 2023 | CNY | 16.16 | 16.35 | 16.07 | 16.14 | 16.14 | +0.1 (+0.62%) | 6,284,300 |
| 24 Oct 2023 | CNY | 16.04 | 16.16 | 15.82 | 16.04 | 16.04 | +0.01 (+0.06%) | 5,233,700 |
| 23 Oct 2023 | CNY | 16.26 | 16.39 | 15.98 | 16.03 | 16.03 | -0.28 (-1.72%) | 4,721,210 |
| 20 Oct 2023 | CNY | 16.25 | 16.58 | 16.22 | 16.31 | 16.31 | -0.02 (-0.12%) | 4,248,320 |
| 19 Oct 2023 | CNY | 16.81 | 16.81 | 16.31 | 16.33 | 16.33 | -0.52 (-3.09%) | 7,201,270 |
| 18 Oct 2023 | CNY | 16.84 | 16.99 | 16.78 | 16.85 | 16.85 | -0.03 (-0.18%) | 3,117,230 |
| 17 Oct 2023 | CNY | 17.06 | 17.1 | 16.84 | 16.88 | 16.88 | -0.2 (-1.17%) | 3,693,120 |
