| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 19.56 | 19.56 | 19.28 | 19.39 | 19.39 | -0.11 (-0.56%) | 844,251 |
| 28 Nov 2023 | CNY | 19.58 | 19.68 | 19.39 | 19.5 | 19.5 | -0.08 (-0.41%) | 908,436 |
| 27 Nov 2023 | CNY | 19.54 | 19.63 | 19.19 | 19.58 | 19.58 | -0.07 (-0.36%) | 1,873,690 |
| 24 Nov 2023 | CNY | 19.65 | 19.67 | 19.46 | 19.65 | 19.65 | -0.03 (-0.15%) | 1,456,813 |
| 23 Nov 2023 | CNY | 19.53 | 19.75 | 19.45 | 19.68 | 19.68 | +0.08 (+0.41%) | 1,873,743 |
| 22 Nov 2023 | CNY | 19.73 | 19.89 | 19.42 | 19.6 | 19.6 | -0.22 (-1.11%) | 2,104,441 |
| 21 Nov 2023 | CNY | 19.76 | 19.94 | 19.76 | 19.82 | 19.82 | +0.01 (+0.05%) | 1,486,765 |
| 20 Nov 2023 | CNY | 19.84 | 19.99 | 19.76 | 19.81 | 19.81 | -0.06 (-0.30%) | 1,750,243 |
| 17 Nov 2023 | CNY | 19.85 | 20.06 | 19.71 | 19.87 | 19.87 | -0.03 (-0.15%) | 1,341,184 |
| 16 Nov 2023 | CNY | 20.15 | 20.29 | 19.9 | 19.9 | 19.9 | -0.3 (-1.49%) | 1,944,665 |
| 15 Nov 2023 | CNY | 20.08 | 20.4 | 19.94 | 20.2 | 20.2 | +0.15 (+0.75%) | 2,874,270 |
| 14 Nov 2023 | CNY | 19.82 | 20.32 | 19.82 | 20.05 | 20.05 | +0.14 (+0.70%) | 3,170,690 |
| 13 Nov 2023 | CNY | 20.2 | 20.32 | 19.77 | 19.91 | 19.91 | -0.27 (-1.34%) | 2,611,067 |
| 10 Nov 2023 | CNY | 19.66 | 20.29 | 19.47 | 20.18 | 20.18 | +0.38 (+1.92%) | 4,176,048 |
| 9 Nov 2023 | CNY | 19.91 | 20.18 | 19.8 | 19.8 | 19.8 | -0.23 (-1.15%) | 3,841,496 |
| 8 Nov 2023 | CNY | 20.52 | 20.52 | 19.93 | 20.03 | 20.03 | -0.5 (-2.44%) | 5,414,126 |
| 7 Nov 2023 | CNY | 20.31 | 20.59 | 19.82 | 20.53 | 20.53 | +0.33 (+1.63%) | 5,140,036 |
| 6 Nov 2023 | CNY | 20.02 | 20.28 | 19.79 | 20.2 | 20.2 | +0.15 (+0.75%) | 3,492,966 |
| 3 Nov 2023 | CNY | 20.26 | 20.7 | 19.96 | 20.05 | 20.05 | -0.13 (-0.64%) | 3,315,845 |
| 2 Nov 2023 | CNY | 20.25 | 20.35 | 20.06 | 20.18 | 20.18 | -0.08 (-0.39%) | 1,775,912 |
| 1 Nov 2023 | CNY | 20.45 | 20.49 | 20.1 | 20.26 | 20.26 | -0.15 (-0.73%) | 2,123,730 |
| 31 Oct 2023 | CNY | 20.52 | 20.68 | 20.36 | 20.41 | 20.41 | -0.1 (-0.49%) | 2,976,780 |
| 30 Oct 2023 | CNY | 20.13 | 20.54 | 19.95 | 20.51 | 20.51 | +0.29 (+1.43%) | 3,460,198 |
| 27 Oct 2023 | CNY | 19.92 | 20.38 | 19.85 | 20.22 | 20.22 | -0.02 (-0.10%) | 2,690,802 |
| 26 Oct 2023 | CNY | 19.84 | 20.32 | 19.7 | 20.24 | 20.24 | +0.29 (+1.45%) | 2,473,454 |
| 25 Oct 2023 | CNY | 20 | 20.28 | 19.77 | 19.95 | 19.95 | -0.05 (-0.25%) | 2,038,125 |
| 24 Oct 2023 | CNY | 19.89 | 20.05 | 19.4 | 20 | 20 | +0.29 (+1.47%) | 2,659,055 |
| 23 Oct 2023 | CNY | 19.97 | 20.21 | 19.61 | 19.71 | 19.71 | -0.25 (-1.25%) | 1,929,024 |
| 20 Oct 2023 | CNY | 19.93 | 20.29 | 19.77 | 19.96 | 19.96 | -0.04 (-0.20%) | 2,505,971 |
| 19 Oct 2023 | CNY | 20.26 | 20.26 | 19.93 | 20 | 20 | -0.26 (-1.28%) | 2,269,590 |
