| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 20.2 | 20.49 | 20.16 | 20.4 | 20.4 | +0.09 (+0.44%) | 1,846,720 |
| 5 Dec 2023 | CNY | 20.9 | 20.9 | 20.25 | 20.31 | 20.31 | -0.64 (-3.05%) | 3,031,606 |
| 4 Dec 2023 | CNY | 20.38 | 21.05 | 20.38 | 20.95 | 20.95 | +0.51 (+2.50%) | 3,917,929 |
| 1 Dec 2023 | CNY | 20.66 | 20.66 | 20.13 | 20.44 | 20.44 | -0.24 (-1.16%) | 3,224,877 |
| 30 Nov 2023 | CNY | 20.97 | 21.27 | 20.38 | 20.68 | 20.68 | -0.61 (-2.87%) | 6,272,862 |
| 29 Nov 2023 | CNY | 20.66 | 22.2 | 20.53 | 21.29 | 21.29 | +0.63 (+3.05%) | 8,101,778 |
| 28 Nov 2023 | CNY | 20.41 | 20.79 | 20.29 | 20.66 | 20.66 | +0.25 (+1.22%) | 1,461,590 |
| 27 Nov 2023 | CNY | 20.5 | 20.59 | 20.17 | 20.41 | 20.41 | -0.1 (-0.49%) | 1,378,600 |
| 24 Nov 2023 | CNY | 20.8 | 20.82 | 20.37 | 20.51 | 20.51 | -0.29 (-1.39%) | 1,494,500 |
| 23 Nov 2023 | CNY | 20.66 | 20.84 | 20.51 | 20.8 | 20.8 | +0.15 (+0.73%) | 1,553,520 |
| 22 Nov 2023 | CNY | 20.84 | 20.85 | 20.52 | 20.65 | 20.65 | -0.14 (-0.67%) | 1,811,300 |
| 21 Nov 2023 | CNY | 20.85 | 21.08 | 20.77 | 20.79 | 20.79 | +0.01 (+0.05%) | 2,518,160 |
| 20 Nov 2023 | CNY | 20.66 | 20.83 | 20.58 | 20.78 | 20.78 | +0.12 (+0.58%) | 1,806,089 |
| 17 Nov 2023 | CNY | 20.51 | 20.72 | 20.45 | 20.66 | 20.66 | +0.13 (+0.63%) | 1,613,300 |
| 16 Nov 2023 | CNY | 20.61 | 20.72 | 20.5 | 20.53 | 20.53 | -0.18 (-0.87%) | 1,361,040 |
| 15 Nov 2023 | CNY | 20.77 | 20.89 | 20.57 | 20.71 | 20.71 | -0.02 (-0.10%) | 2,091,400 |
| 14 Nov 2023 | CNY | 20.7 | 20.86 | 20.5 | 20.73 | 20.73 | 0.0 (0.0%) | 2,364,700 |
| 13 Nov 2023 | CNY | 20.41 | 20.85 | 20.22 | 20.73 | 20.73 | +0.35 (+1.72%) | 3,383,510 |
| 10 Nov 2023 | CNY | 20.11 | 20.39 | 19.95 | 20.38 | 20.38 | +0.21 (+1.04%) | 1,926,500 |
| 9 Nov 2023 | CNY | 20.32 | 20.5 | 20.07 | 20.17 | 20.17 | -0.16 (-0.79%) | 1,574,152 |
| 8 Nov 2023 | CNY | 20.32 | 20.43 | 20.18 | 20.33 | 20.33 | -0.05 (-0.25%) | 1,679,900 |
| 7 Nov 2023 | CNY | 20.46 | 20.46 | 20.09 | 20.38 | 20.38 | -0.08 (-0.39%) | 2,304,396 |
| 6 Nov 2023 | CNY | 20.2 | 20.5 | 20.17 | 20.46 | 20.46 | +0.41 (+2.04%) | 2,789,436 |
| 3 Nov 2023 | CNY | 19.87 | 20.12 | 19.8 | 20.05 | 20.05 | +0.28 (+1.42%) | 1,642,720 |
| 2 Nov 2023 | CNY | 19.92 | 20.07 | 19.71 | 19.77 | 19.77 | -0.21 (-1.05%) | 1,351,840 |
| 1 Nov 2023 | CNY | 19.69 | 20.2 | 19.66 | 19.98 | 19.98 | +0.24 (+1.22%) | 2,240,700 |
| 31 Oct 2023 | CNY | 19.7 | 19.88 | 19.63 | 19.74 | 19.74 | -0.05 (-0.25%) | 1,363,880 |
| 30 Oct 2023 | CNY | 19.65 | 19.88 | 19.58 | 19.79 | 19.79 | +0.08 (+0.41%) | 2,047,950 |
| 27 Oct 2023 | CNY | 19.4 | 19.83 | 19.4 | 19.71 | 19.71 | +0.21 (+1.08%) | 2,392,840 |
| 26 Oct 2023 | CNY | 19.31 | 19.72 | 19.03 | 19.5 | 19.5 | -0.02 (-0.10%) | 2,904,075 |
