| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 19.28 | 19.43 | 19.07 | 19.28 | 19.28 | -0.08 (-0.41%) | 4,125,410 |
| 24 Nov 2023 | CNY | 19.27 | 19.45 | 19.15 | 19.36 | 19.36 | +0.07 (+0.36%) | 3,324,150 |
| 23 Nov 2023 | CNY | 18.96 | 19.3 | 18.96 | 19.29 | 19.29 | +0.26 (+1.37%) | 2,837,520 |
| 22 Nov 2023 | CNY | 19 | 19.23 | 18.95 | 19.03 | 19.03 | -0.1 (-0.52%) | 2,137,410 |
| 21 Nov 2023 | CNY | 19.5 | 19.5 | 18.91 | 19.13 | 19.13 | -0.16 (-0.83%) | 5,496,690 |
| 20 Nov 2023 | CNY | 19.58 | 19.65 | 19.21 | 19.29 | 19.29 | -0.29 (-1.48%) | 5,520,090 |
| 17 Nov 2023 | CNY | 19.57 | 19.69 | 19.51 | 19.58 | 19.58 | -0.03 (-0.15%) | 1,890,690 |
| 16 Nov 2023 | CNY | 19.82 | 19.83 | 19.58 | 19.61 | 19.61 | -0.14 (-0.71%) | 2,591,500 |
| 15 Nov 2023 | CNY | 19.78 | 19.83 | 19.65 | 19.75 | 19.75 | +0.05 (+0.25%) | 2,731,980 |
| 14 Nov 2023 | CNY | 19.9 | 20.12 | 19.62 | 19.7 | 19.7 | -0.34 (-1.70%) | 3,978,140 |
| 13 Nov 2023 | CNY | 19.68 | 20.1 | 19.62 | 20.04 | 20.04 | +0.27 (+1.37%) | 3,177,150 |
| 10 Nov 2023 | CNY | 19.62 | 19.94 | 19.55 | 19.77 | 19.77 | +0.13 (+0.66%) | 3,655,180 |
| 9 Nov 2023 | CNY | 19.88 | 19.9 | 19.59 | 19.64 | 19.64 | -0.19 (-0.96%) | 2,959,630 |
| 8 Nov 2023 | CNY | 19.75 | 19.9 | 19.54 | 19.83 | 19.83 | +0.12 (+0.61%) | 3,798,550 |
| 7 Nov 2023 | CNY | 19.76 | 19.89 | 19.53 | 19.71 | 19.71 | +0.05 (+0.25%) | 4,925,530 |
| 6 Nov 2023 | CNY | 19.89 | 20.08 | 19.57 | 19.66 | 19.66 | -0.14 (-0.71%) | 6,466,800 |
| 3 Nov 2023 | CNY | 20.06 | 20.06 | 19.76 | 19.8 | 19.8 | -0.1 (-0.50%) | 3,868,160 |
| 2 Nov 2023 | CNY | 20.09 | 20.15 | 19.7 | 19.9 | 19.9 | -0.21 (-1.04%) | 4,363,900 |
| 1 Nov 2023 | CNY | 20.3 | 20.5 | 20.01 | 20.11 | 20.11 | -0.2 (-0.98%) | 6,462,850 |
| 31 Oct 2023 | CNY | 19.85 | 20.5 | 19.78 | 20.31 | 20.31 | +0.77 (+3.94%) | 11,436,500 |
| 30 Oct 2023 | CNY | 19.4 | 19.65 | 19.33 | 19.54 | 19.54 | +0.11 (+0.57%) | 3,887,600 |
| 27 Oct 2023 | CNY | 19.64 | 19.79 | 19.36 | 19.43 | 19.43 | -0.19 (-0.97%) | 4,126,990 |
| 26 Oct 2023 | CNY | 19.46 | 19.98 | 19.46 | 19.62 | 19.62 | +0.09 (+0.46%) | 6,208,060 |
| 25 Oct 2023 | CNY | 19.21 | 19.66 | 19.21 | 19.53 | 19.53 | +0.46 (+2.41%) | 5,185,890 |
| 24 Oct 2023 | CNY | 18.62 | 19.2 | 18.62 | 19.07 | 19.07 | +0.41 (+2.20%) | 7,552,200 |
| 23 Oct 2023 | CNY | 19.06 | 19.22 | 18.53 | 18.66 | 18.66 | -0.4 (-2.10%) | 5,479,440 |
| 20 Oct 2023 | CNY | 19.08 | 19.27 | 18.85 | 19.06 | 19.06 | -0.09 (-0.47%) | 4,035,390 |
| 19 Oct 2023 | CNY | 19.47 | 19.47 | 18.67 | 19.15 | 19.15 | -0.19 (-0.98%) | 8,468,410 |
| 18 Oct 2023 | CNY | 19.43 | 19.62 | 19.26 | 19.34 | 19.34 | -0.25 (-1.28%) | 4,638,330 |
| 17 Oct 2023 | CNY | 19.76 | 19.82 | 19.36 | 19.59 | 19.59 | +0.04 (+0.20%) | 4,872,190 |
