| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 21.05 | 21.3 | 20.09 | 20.4 | 20.4 | -0.35 (-1.69%) | 8,890,902 |
| 5 Dec 2023 | CNY | 21.22 | 21.87 | 20.69 | 20.75 | 20.75 | -0.64 (-2.99%) | 13,353,962 |
| 4 Dec 2023 | CNY | 21.01 | 21.8 | 20.83 | 21.39 | 21.39 | -0.01 (-0.05%) | 8,492,460 |
| 1 Dec 2023 | CNY | 20.34 | 22.37 | 20.3 | 21.4 | 21.4 | +1.06 (+5.21%) | 13,093,511 |
| 30 Nov 2023 | CNY | 20.38 | 20.6 | 20.1 | 20.34 | 20.34 | -0.12 (-0.59%) | 2,530,045 |
| 29 Nov 2023 | CNY | 20.21 | 20.51 | 20.12 | 20.46 | 20.46 | +0.25 (+1.24%) | 2,403,933 |
| 28 Nov 2023 | CNY | 20.36 | 20.53 | 20.11 | 20.21 | 20.21 | -0.27 (-1.32%) | 2,455,002 |
| 27 Nov 2023 | CNY | 19.8 | 20.8 | 19.65 | 20.48 | 20.48 | +0.58 (+2.91%) | 7,151,015 |
| 24 Nov 2023 | CNY | 20.02 | 20.27 | 19.82 | 19.9 | 19.9 | -0.22 (-1.09%) | 4,136,412 |
| 23 Nov 2023 | CNY | 20.01 | 20.4 | 20 | 20.12 | 20.12 | +0.04 (+0.20%) | 1,251,526 |
| 22 Nov 2023 | CNY | 20.31 | 20.45 | 20 | 20.08 | 20.08 | -0.37 (-1.81%) | 2,232,728 |
| 21 Nov 2023 | CNY | 20.8 | 20.91 | 20.33 | 20.45 | 20.45 | -0.43 (-2.06%) | 3,228,138 |
| 20 Nov 2023 | CNY | 20.67 | 21.07 | 20.67 | 20.88 | 20.88 | +0.27 (+1.31%) | 3,001,319 |
| 17 Nov 2023 | CNY | 20.96 | 21.18 | 20.57 | 20.61 | 20.61 | -0.34 (-1.62%) | 4,075,794 |
| 16 Nov 2023 | CNY | 20.6 | 21.17 | 20.55 | 20.95 | 20.95 | +0.21 (+1.01%) | 7,529,863 |
| 15 Nov 2023 | CNY | 20.17 | 21.07 | 19.84 | 20.74 | 20.74 | +0.63 (+3.13%) | 12,680,239 |
| 14 Nov 2023 | CNY | 19.78 | 20.15 | 19.18 | 20.11 | 20.11 | +0.31 (+1.57%) | 9,269,141 |
| 13 Nov 2023 | CNY | 19.46 | 19.83 | 19.46 | 19.8 | 19.8 | +0.35 (+1.80%) | 3,300,316 |
| 10 Nov 2023 | CNY | 19.1 | 19.56 | 19.1 | 19.45 | 19.45 | +0.03 (+0.15%) | 2,742,208 |
| 9 Nov 2023 | CNY | 19.28 | 19.61 | 19.12 | 19.42 | 19.42 | +0.22 (+1.15%) | 5,561,619 |
| 8 Nov 2023 | CNY | 19.3 | 19.31 | 18.9 | 19.2 | 19.2 | -0.03 (-0.16%) | 4,017,618 |
| 7 Nov 2023 | CNY | 19.48 | 19.48 | 19.1 | 19.23 | 19.23 | 0.0 (0.0%) | 5,592,358 |
| 6 Nov 2023 | CNY | 19.95 | 19.95 | 18.75 | 19.23 | 19.23 | -0.62 (-3.12%) | 9,850,500 |
| 3 Nov 2023 | CNY | 19.81 | 20.05 | 19.12 | 19.85 | 19.85 | +0.2 (+1.02%) | 18,025,625 |
| 2 Nov 2023 | CNY | 19.3 | 19.8 | 19.03 | 19.65 | 19.65 | +0.34 (+1.76%) | 9,602,459 |
| 1 Nov 2023 | CNY | 19.44 | 19.56 | 19.12 | 19.31 | 19.31 | +0.01 (+0.05%) | 7,807,275 |
| 31 Oct 2023 | CNY | 19.15 | 19.39 | 18.99 | 19.3 | 19.3 | +0.12 (+0.63%) | 6,366,650 |
| 30 Oct 2023 | CNY | 18.68 | 19.5 | 18.58 | 19.18 | 19.18 | +0.45 (+2.40%) | 9,035,452 |
| 27 Oct 2023 | CNY | 18.73 | 18.9 | 18.55 | 18.73 | 18.73 | 0.0 (0.0%) | 3,091,038 |
| 26 Oct 2023 | CNY | 18.78 | 18.83 | 18.46 | 18.73 | 18.73 | +0.08 (+0.43%) | 5,413,966 |
