| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 20.22 | 20.35 | 20.16 | 20.23 | 20.23 | -0.04 (-0.20%) | 1,337,000 |
| 24 Nov 2023 | CNY | 20.29 | 20.33 | 20.15 | 20.27 | 20.27 | +0.03 (+0.15%) | 1,186,100 |
| 23 Nov 2023 | CNY | 20.19 | 20.29 | 20.11 | 20.24 | 20.24 | +0.08 (+0.40%) | 1,435,100 |
| 22 Nov 2023 | CNY | 20.3 | 20.44 | 20.16 | 20.16 | 20.16 | -0.19 (-0.93%) | 1,382,100 |
| 21 Nov 2023 | CNY | 20.34 | 20.58 | 20.31 | 20.35 | 20.35 | +0.03 (+0.15%) | 1,703,900 |
| 20 Nov 2023 | CNY | 20.24 | 20.38 | 20.18 | 20.32 | 20.32 | +0.08 (+0.40%) | 1,865,500 |
| 17 Nov 2023 | CNY | 20.26 | 20.3 | 20.11 | 20.24 | 20.24 | -0.05 (-0.25%) | 1,068,700 |
| 16 Nov 2023 | CNY | 20.45 | 20.45 | 20.17 | 20.29 | 20.29 | -0.11 (-0.54%) | 1,328,100 |
| 15 Nov 2023 | CNY | 20.36 | 20.55 | 20.22 | 20.4 | 20.4 | +0.19 (+0.94%) | 2,201,600 |
| 14 Nov 2023 | CNY | 20.21 | 20.27 | 20.07 | 20.21 | 20.21 | +0.02 (+0.10%) | 1,563,500 |
| 13 Nov 2023 | CNY | 20.35 | 20.35 | 19.92 | 20.19 | 20.19 | -0.04 (-0.20%) | 2,054,400 |
| 10 Nov 2023 | CNY | 20.27 | 20.32 | 20.04 | 20.23 | 20.23 | -0.05 (-0.25%) | 1,300,200 |
| 9 Nov 2023 | CNY | 20.27 | 20.43 | 20.13 | 20.28 | 20.28 | +0.1 (+0.50%) | 1,430,630 |
| 8 Nov 2023 | CNY | 20.25 | 20.35 | 20.05 | 20.18 | 20.18 | -0.01 (-0.05%) | 1,796,700 |
| 7 Nov 2023 | CNY | 20.28 | 20.33 | 19.94 | 20.19 | 20.19 | -0.12 (-0.59%) | 1,749,300 |
| 6 Nov 2023 | CNY | 20.27 | 20.39 | 20.04 | 20.31 | 20.31 | +0.19 (+0.94%) | 2,273,600 |
| 3 Nov 2023 | CNY | 19.78 | 20.26 | 19.78 | 20.12 | 20.12 | +0.35 (+1.77%) | 2,510,390 |
| 2 Nov 2023 | CNY | 19.85 | 19.96 | 19.71 | 19.77 | 19.77 | -0.14 (-0.70%) | 2,495,100 |
| 1 Nov 2023 | CNY | 20.75 | 20.85 | 19.67 | 19.91 | 19.91 | -0.75 (-3.63%) | 5,314,360 |
| 31 Oct 2023 | CNY | 21.5 | 21.69 | 20.45 | 20.66 | 20.66 | -1.03 (-4.75%) | 4,450,100 |
| 30 Oct 2023 | CNY | 20.93 | 21.82 | 20.87 | 21.69 | 21.69 | +0.7 (+3.33%) | 3,303,600 |
| 27 Oct 2023 | CNY | 20.5 | 21.05 | 20.36 | 20.99 | 20.99 | +0.42 (+2.04%) | 2,153,450 |
| 26 Oct 2023 | CNY | 20.59 | 20.68 | 20.23 | 20.57 | 20.57 | +0.06 (+0.29%) | 2,121,200 |
| 25 Oct 2023 | CNY | 20.4 | 20.82 | 20.4 | 20.51 | 20.51 | +0.09 (+0.44%) | 2,010,050 |
| 24 Oct 2023 | CNY | 19.86 | 20.45 | 19.55 | 20.42 | 20.42 | +0.56 (+2.82%) | 1,811,300 |
| 23 Oct 2023 | CNY | 20.14 | 20.29 | 19.67 | 19.86 | 19.86 | -0.28 (-1.39%) | 1,596,200 |
| 20 Oct 2023 | CNY | 20.27 | 20.48 | 20.1 | 20.14 | 20.14 | -0.23 (-1.13%) | 1,314,300 |
| 19 Oct 2023 | CNY | 20.41 | 20.57 | 20.2 | 20.37 | 20.37 | -0.14 (-0.68%) | 1,395,380 |
| 18 Oct 2023 | CNY | 20.55 | 20.75 | 20.4 | 20.51 | 20.51 | -0.14 (-0.68%) | 1,266,480 |
| 17 Oct 2023 | CNY | 20.56 | 20.81 | 20.43 | 20.65 | 20.65 | +0.21 (+1.03%) | 1,847,200 |
