| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 19.18 | 19.21 | 19 | 19.1 | 19.1 | -0.05 (-0.26%) | 14,294,244 |
| 28 Nov 2023 | CNY | 19.26 | 19.3 | 19 | 19.15 | 19.15 | -0.24 (-1.24%) | 19,601,430 |
| 27 Nov 2023 | CNY | 19.6 | 19.6 | 19.1 | 19.39 | 19.39 | +0.05 (+0.26%) | 36,255,436 |
| 24 Nov 2023 | CNY | 18.96 | 19.46 | 18.93 | 19.34 | 19.34 | +0.36 (+1.90%) | 42,678,100 |
| 23 Nov 2023 | CNY | 18.95 | 19.12 | 18.88 | 18.98 | 18.98 | -0.02 (-0.11%) | 14,997,789 |
| 22 Nov 2023 | CNY | 18.64 | 19.1 | 18.63 | 19 | 19 | +0.33 (+1.77%) | 30,383,097 |
| 21 Nov 2023 | CNY | 18.72 | 19.05 | 18.6 | 18.67 | 18.67 | -0.08 (-0.43%) | 25,293,511 |
| 20 Nov 2023 | CNY | 18.26 | 18.8 | 18.26 | 18.75 | 18.75 | +0.49 (+2.68%) | 26,247,361 |
| 17 Nov 2023 | CNY | 18.18 | 18.38 | 18.15 | 18.26 | 18.26 | +0.04 (+0.22%) | 12,638,409 |
| 16 Nov 2023 | CNY | 18.38 | 18.6 | 18.2 | 18.22 | 18.22 | -0.2 (-1.09%) | 15,431,745 |
| 15 Nov 2023 | CNY | 18.7 | 18.7 | 18.34 | 18.42 | 18.42 | -0.23 (-1.23%) | 14,543,507 |
| 14 Nov 2023 | CNY | 18.56 | 18.83 | 18.55 | 18.65 | 18.65 | +0.02 (+0.11%) | 15,574,958 |
| 13 Nov 2023 | CNY | 18.57 | 18.79 | 18.35 | 18.63 | 18.63 | +0.01 (+0.05%) | 15,264,323 |
| 10 Nov 2023 | CNY | 18.39 | 18.7 | 18.31 | 18.62 | 18.62 | +0.19 (+1.03%) | 18,174,747 |
| 9 Nov 2023 | CNY | 18.28 | 18.53 | 18.21 | 18.43 | 18.43 | +0.16 (+0.88%) | 16,804,945 |
| 8 Nov 2023 | CNY | 18.29 | 18.44 | 18.1 | 18.27 | 18.27 | -0.12 (-0.65%) | 19,849,011 |
| 7 Nov 2023 | CNY | 18.19 | 18.47 | 18.1 | 18.39 | 18.39 | +0.23 (+1.27%) | 21,345,593 |
| 6 Nov 2023 | CNY | 18.53 | 18.62 | 18 | 18.16 | 18.16 | -0.41 (-2.21%) | 32,388,591 |
| 3 Nov 2023 | CNY | 18.53 | 18.68 | 18.42 | 18.57 | 18.57 | +0.01 (+0.05%) | 23,435,277 |
| 2 Nov 2023 | CNY | 18.68 | 19 | 18.4 | 18.56 | 18.56 | -0.18 (-0.96%) | 21,685,898 |
| 1 Nov 2023 | CNY | 18.71 | 18.85 | 18.61 | 18.74 | 18.74 | -0.06 (-0.32%) | 18,881,137 |
| 31 Oct 2023 | CNY | 18.93 | 18.99 | 18.68 | 18.8 | 18.8 | -0.22 (-1.16%) | 27,163,369 |
| 30 Oct 2023 | CNY | 18.49 | 19.05 | 18.42 | 19.02 | 19.02 | +0.46 (+2.48%) | 46,293,630 |
| 27 Oct 2023 | CNY | 18.22 | 18.67 | 18.12 | 18.56 | 18.56 | +0.31 (+1.70%) | 33,082,032 |
| 26 Oct 2023 | CNY | 17.66 | 18.39 | 17.65 | 18.25 | 18.25 | +0.52 (+2.93%) | 48,877,685 |
| 25 Oct 2023 | CNY | 17.67 | 17.95 | 17.58 | 17.73 | 17.73 | +0.01 (+0.06%) | 19,495,321 |
| 24 Oct 2023 | CNY | 17.33 | 17.8 | 17.23 | 17.72 | 17.72 | +0.3 (+1.72%) | 21,416,679 |
| 23 Oct 2023 | CNY | 17.08 | 17.6 | 17.05 | 17.42 | 17.42 | +0.32 (+1.87%) | 24,512,779 |
| 20 Oct 2023 | CNY | 17.2 | 17.23 | 16.92 | 17.1 | 17.1 | -0.1 (-0.58%) | 21,741,932 |
| 19 Oct 2023 | CNY | 17.65 | 17.82 | 17.17 | 17.2 | 17.2 | -0.59 (-3.32%) | 24,499,850 |
