| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 16.27 | 16.5 | 16.17 | 16.48 | 16.48 | +0.21 (+1.29%) | 908,600 |
| 27 Nov 2023 | CNY | 16.31 | 16.46 | 16.14 | 16.27 | 16.27 | -0.05 (-0.31%) | 1,059,220 |
| 24 Nov 2023 | CNY | 16.6 | 16.64 | 16.27 | 16.32 | 16.32 | -0.28 (-1.69%) | 760,800 |
| 23 Nov 2023 | CNY | 16.5 | 16.6 | 16.35 | 16.6 | 16.6 | +0.18 (+1.10%) | 866,980 |
| 22 Nov 2023 | CNY | 16.5 | 16.62 | 16.38 | 16.42 | 16.42 | -0.08 (-0.48%) | 864,500 |
| 21 Nov 2023 | CNY | 16.74 | 16.8 | 16.47 | 16.5 | 16.5 | -0.24 (-1.43%) | 1,187,020 |
| 20 Nov 2023 | CNY | 16.62 | 16.78 | 16.52 | 16.74 | 16.74 | +0.19 (+1.15%) | 1,327,500 |
| 17 Nov 2023 | CNY | 16.28 | 16.58 | 16.24 | 16.55 | 16.55 | +0.23 (+1.41%) | 1,102,900 |
| 16 Nov 2023 | CNY | 16.44 | 16.52 | 16.27 | 16.32 | 16.32 | -0.15 (-0.91%) | 773,600 |
| 15 Nov 2023 | CNY | 16.4 | 16.55 | 16.3 | 16.47 | 16.47 | +0.16 (+0.98%) | 1,059,090 |
| 14 Nov 2023 | CNY | 16.4 | 16.41 | 16.25 | 16.31 | 16.31 | -0.04 (-0.24%) | 694,000 |
| 13 Nov 2023 | CNY | 16.41 | 16.41 | 16.17 | 16.35 | 16.35 | -0.02 (-0.12%) | 794,000 |
| 10 Nov 2023 | CNY | 16.4 | 16.4 | 16.12 | 16.37 | 16.37 | +0.07 (+0.43%) | 976,340 |
| 9 Nov 2023 | CNY | 16.33 | 16.41 | 16.23 | 16.3 | 16.3 | -0.04 (-0.24%) | 931,800 |
| 8 Nov 2023 | CNY | 16.48 | 16.49 | 16.22 | 16.34 | 16.34 | -0.04 (-0.24%) | 804,920 |
| 7 Nov 2023 | CNY | 16.29 | 16.4 | 16.1 | 16.38 | 16.38 | +0.09 (+0.55%) | 1,041,220 |
| 6 Nov 2023 | CNY | 16.14 | 16.38 | 16.08 | 16.29 | 16.29 | +0.15 (+0.93%) | 1,380,580 |
| 3 Nov 2023 | CNY | 15.91 | 16.22 | 15.91 | 16.14 | 16.14 | +0.23 (+1.45%) | 1,063,340 |
| 2 Nov 2023 | CNY | 16.08 | 16.16 | 15.9 | 15.91 | 15.91 | -0.17 (-1.06%) | 834,020 |
| 1 Nov 2023 | CNY | 16.06 | 16.14 | 15.96 | 16.08 | 16.08 | -0.03 (-0.19%) | 914,000 |
| 31 Oct 2023 | CNY | 16.06 | 16.22 | 15.99 | 16.11 | 16.11 | -0.02 (-0.12%) | 914,410 |
| 30 Oct 2023 | CNY | 16.01 | 16.2 | 15.89 | 16.13 | 16.13 | +0.1 (+0.62%) | 1,109,120 |
| 27 Oct 2023 | CNY | 15.63 | 16.09 | 15.58 | 16.03 | 16.03 | +0.34 (+2.17%) | 1,457,900 |
| 26 Oct 2023 | CNY | 15.62 | 15.69 | 15.3 | 15.69 | 15.69 | +0.04 (+0.26%) | 857,000 |
| 25 Oct 2023 | CNY | 15.28 | 15.78 | 15.27 | 15.65 | 15.65 | +0.44 (+2.89%) | 1,565,410 |
| 24 Oct 2023 | CNY | 14.64 | 15.25 | 14.63 | 15.21 | 15.21 | +0.62 (+4.25%) | 1,282,550 |
| 23 Oct 2023 | CNY | 15.18 | 15.19 | 14.52 | 14.59 | 14.59 | -0.58 (-3.82%) | 1,122,200 |
| 20 Oct 2023 | CNY | 15.33 | 15.45 | 15.16 | 15.17 | 15.17 | -0.1 (-0.65%) | 551,880 |
| 19 Oct 2023 | CNY | 15.22 | 15.52 | 15.13 | 15.27 | 15.27 | 0.0 (0.0%) | 834,700 |
| 18 Oct 2023 | CNY | 15.79 | 15.79 | 15.21 | 15.27 | 15.27 | -0.46 (-2.92%) | 848,220 |
