| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 20.68 | 20.89 | 20.48 | 20.57 | 20.57 | -0.21 (-1.01%) | 28,845,400 |
| 24 Nov 2023 | CNY | 21.19 | 21.28 | 20.64 | 20.78 | 20.78 | -0.45 (-2.12%) | 32,774,870 |
| 23 Nov 2023 | CNY | 21.02 | 21.25 | 20.71 | 21.23 | 21.23 | +0.2 (+0.95%) | 39,127,510 |
| 22 Nov 2023 | CNY | 21.3 | 21.52 | 21.01 | 21.03 | 21.03 | -0.3 (-1.41%) | 41,329,080 |
| 21 Nov 2023 | CNY | 22 | 22 | 21.25 | 21.33 | 21.33 | -0.55 (-2.51%) | 51,769,230 |
| 20 Nov 2023 | CNY | 21.51 | 22.18 | 21.24 | 21.88 | 21.88 | +0.35 (+1.63%) | 70,458,130 |
| 17 Nov 2023 | CNY | 21.15 | 21.72 | 21.12 | 21.53 | 21.53 | +0.24 (+1.13%) | 45,824,410 |
| 16 Nov 2023 | CNY | 21.38 | 21.75 | 21.29 | 21.29 | 21.29 | -0.23 (-1.07%) | 43,928,100 |
| 15 Nov 2023 | CNY | 21.67 | 21.93 | 21.45 | 21.52 | 21.52 | +0.07 (+0.33%) | 54,865,710 |
| 14 Nov 2023 | CNY | 21.42 | 21.75 | 21.23 | 21.45 | 21.45 | +0.06 (+0.28%) | 48,823,630 |
| 13 Nov 2023 | CNY | 21.07 | 21.68 | 21.07 | 21.39 | 21.39 | +0.41 (+1.95%) | 69,762,320 |
| 10 Nov 2023 | CNY | 21.11 | 21.4 | 20.88 | 20.98 | 20.98 | -0.47 (-2.19%) | 62,435,260 |
| 9 Nov 2023 | CNY | 20.77 | 21.65 | 20.7 | 21.45 | 21.45 | +0.63 (+3.03%) | 93,604,260 |
| 8 Nov 2023 | CNY | 20.78 | 21.19 | 20.57 | 20.82 | 20.82 | +0.03 (+0.14%) | 66,398,940 |
| 7 Nov 2023 | CNY | 20.25 | 20.97 | 20.09 | 20.79 | 20.79 | +0.49 (+2.41%) | 63,636,310 |
| 6 Nov 2023 | CNY | 19.98 | 20.38 | 19.88 | 20.3 | 20.3 | +0.49 (+2.47%) | 53,554,270 |
| 3 Nov 2023 | CNY | 19.32 | 19.9 | 19.3 | 19.81 | 19.81 | +0.49 (+2.54%) | 49,161,410 |
| 2 Nov 2023 | CNY | 19.76 | 19.76 | 19.26 | 19.32 | 19.32 | -0.23 (-1.18%) | 38,021,200 |
| 1 Nov 2023 | CNY | 19.65 | 19.96 | 19.5 | 19.55 | 19.55 | -0.06 (-0.31%) | 35,533,610 |
| 31 Oct 2023 | CNY | 20 | 20.22 | 19.44 | 19.61 | 19.61 | -0.36 (-1.80%) | 43,018,090 |
| 30 Oct 2023 | CNY | 19.67 | 20.07 | 19.5 | 19.97 | 19.97 | +0.28 (+1.42%) | 46,484,850 |
| 27 Oct 2023 | CNY | 19.7 | 19.9 | 19.4 | 19.69 | 19.69 | -0.18 (-0.91%) | 47,708,290 |
| 26 Oct 2023 | CNY | 19.43 | 19.88 | 19.35 | 19.87 | 19.87 | +0.23 (+1.17%) | 28,261,230 |
| 25 Oct 2023 | CNY | 19.83 | 20.03 | 19.54 | 19.64 | 19.64 | +0.04 (+0.20%) | 33,668,570 |
| 24 Oct 2023 | CNY | 19.69 | 19.95 | 19.3 | 19.6 | 19.6 | +0.17 (+0.87%) | 30,590,390 |
| 23 Oct 2023 | CNY | 20.03 | 20.08 | 19.3 | 19.43 | 19.43 | -0.59 (-2.95%) | 31,055,150 |
| 20 Oct 2023 | CNY | 20.39 | 20.66 | 19.95 | 20.02 | 20.02 | -0.49 (-2.39%) | 30,150,810 |
| 19 Oct 2023 | CNY | 20.6 | 21.1 | 20.3 | 20.51 | 20.51 | -0.01 (-0.05%) | 45,840,150 |
| 18 Oct 2023 | CNY | 21.35 | 21.6 | 19.73 | 20.52 | 20.52 | -1.37 (-6.26%) | 89,278,790 |
| 17 Oct 2023 | CNY | 22.33 | 22.37 | 21.79 | 21.89 | 21.89 | -0.28 (-1.26%) | 26,374,240 |
