| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 19.6 | 19.88 | 19.25 | 19.28 | 19.28 | -0.51 (-2.58%) | 17,880,011 |
| 30 Nov 2023 | CNY | 19.28 | 20.25 | 18.8 | 19.79 | 19.79 | +0.79 (+4.16%) | 44,576,100 |
| 29 Nov 2023 | CNY | 18.59 | 19.45 | 18.52 | 19 | 19 | +0.34 (+1.82%) | 25,802,887 |
| 28 Nov 2023 | CNY | 18.67 | 18.86 | 18.53 | 18.66 | 18.66 | +0.01 (+0.05%) | 11,504,103 |
| 27 Nov 2023 | CNY | 18.18 | 18.81 | 18.13 | 18.65 | 18.65 | +0.3 (+1.63%) | 16,736,501 |
| 24 Nov 2023 | CNY | 18.48 | 18.59 | 18.12 | 18.35 | 18.35 | -0.25 (-1.34%) | 10,833,748 |
| 23 Nov 2023 | CNY | 18.09 | 18.69 | 18 | 18.6 | 18.6 | +0.41 (+2.25%) | 14,908,540 |
| 22 Nov 2023 | CNY | 18.4 | 18.81 | 18.18 | 18.19 | 18.19 | -0.42 (-2.26%) | 20,236,161 |
| 21 Nov 2023 | CNY | 19.66 | 20 | 18.53 | 18.61 | 18.61 | -0.39 (-2.05%) | 39,328,823 |
| 20 Nov 2023 | CNY | 17.66 | 19.49 | 17.52 | 19 | 19 | +1.48 (+8.45%) | 44,275,443 |
| 17 Nov 2023 | CNY | 17.45 | 17.56 | 17.33 | 17.52 | 17.52 | +0.03 (+0.17%) | 4,444,314 |
| 16 Nov 2023 | CNY | 17.43 | 17.66 | 17.38 | 17.49 | 17.49 | -0.04 (-0.23%) | 7,443,537 |
| 15 Nov 2023 | CNY | 17.47 | 17.62 | 17.47 | 17.53 | 17.53 | +0.19 (+1.10%) | 6,963,524 |
| 14 Nov 2023 | CNY | 17.36 | 17.46 | 17.3 | 17.34 | 17.34 | -0.05 (-0.29%) | 5,878,565 |
| 13 Nov 2023 | CNY | 17.48 | 17.68 | 17.28 | 17.39 | 17.39 | -0.12 (-0.69%) | 9,451,485 |
| 10 Nov 2023 | CNY | 17.6 | 17.76 | 17.51 | 17.51 | 17.51 | -0.27 (-1.52%) | 8,394,232 |
| 9 Nov 2023 | CNY | 17.57 | 18.05 | 17.57 | 17.78 | 17.78 | +0.28 (+1.60%) | 15,804,294 |
| 8 Nov 2023 | CNY | 17.58 | 17.77 | 17.38 | 17.5 | 17.5 | -0.07 (-0.40%) | 9,771,390 |
| 7 Nov 2023 | CNY | 17.5 | 17.75 | 17.3 | 17.57 | 17.57 | -0.06 (-0.34%) | 12,760,525 |
| 6 Nov 2023 | CNY | 17.88 | 18.05 | 17.39 | 17.63 | 17.63 | +0.38 (+2.20%) | 22,427,604 |
| 3 Nov 2023 | CNY | 16.89 | 17.34 | 16.81 | 17.25 | 17.25 | +0.43 (+2.56%) | 15,767,845 |
| 2 Nov 2023 | CNY | 16.66 | 17.15 | 16.6 | 16.82 | 16.82 | +0.14 (+0.84%) | 13,780,538 |
| 1 Nov 2023 | CNY | 16.52 | 16.83 | 16.5 | 16.68 | 16.68 | +0.12 (+0.72%) | 8,543,020 |
| 31 Oct 2023 | CNY | 16.5 | 16.66 | 16.32 | 16.56 | 16.56 | +0.18 (+1.10%) | 9,313,227 |
| 30 Oct 2023 | CNY | 16.14 | 16.56 | 16.11 | 16.38 | 16.38 | +0.13 (+0.80%) | 9,341,207 |
| 27 Oct 2023 | CNY | 15.97 | 16.3 | 15.83 | 16.25 | 16.25 | +0.25 (+1.56%) | 9,399,748 |
| 26 Oct 2023 | CNY | 15.74 | 16.13 | 15.52 | 16 | 16 | +0.14 (+0.88%) | 9,993,021 |
| 25 Oct 2023 | CNY | 15.83 | 16.07 | 15.68 | 15.86 | 15.86 | +0.03 (+0.19%) | 7,771,838 |
| 24 Oct 2023 | CNY | 15.13 | 16.45 | 15.02 | 15.83 | 15.83 | +0.71 (+4.70%) | 15,330,461 |
| 23 Oct 2023 | CNY | 15.93 | 15.93 | 15 | 15.12 | 15.12 | -0.83 (-5.20%) | 10,527,299 |
