| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 21.14 | 21.5 | 20.87 | 21.32 | 21.32 | +0.24 (+1.14%) | 1,082,200 |
| 24 Nov 2023 | CNY | 21.29 | 21.3 | 20.95 | 21.08 | 21.08 | -0.3 (-1.40%) | 859,550 |
| 23 Nov 2023 | CNY | 21.2 | 21.6 | 21.11 | 21.38 | 21.38 | +0.35 (+1.66%) | 835,675 |
| 22 Nov 2023 | CNY | 21.32 | 21.55 | 21.01 | 21.03 | 21.03 | -0.4 (-1.87%) | 947,650 |
| 21 Nov 2023 | CNY | 21.63 | 21.91 | 21.26 | 21.43 | 21.43 | -0.16 (-0.74%) | 1,516,625 |
| 20 Nov 2023 | CNY | 21.28 | 21.68 | 21.1 | 21.59 | 21.59 | +0.31 (+1.46%) | 1,200,150 |
| 17 Nov 2023 | CNY | 20.8 | 21.34 | 20.62 | 21.28 | 21.28 | +0.48 (+2.31%) | 1,174,675 |
| 16 Nov 2023 | CNY | 21.25 | 21.49 | 20.64 | 20.8 | 20.8 | -0.45 (-2.12%) | 1,318,300 |
| 15 Nov 2023 | CNY | 21.13 | 21.49 | 20.8 | 21.25 | 21.25 | +0.28 (+1.34%) | 1,329,358 |
| 14 Nov 2023 | CNY | 20.59 | 21.31 | 20.44 | 20.97 | 20.97 | +0.42 (+2.04%) | 1,641,200 |
| 13 Nov 2023 | CNY | 20.6 | 20.6 | 20.26 | 20.55 | 20.55 | +0.16 (+0.78%) | 821,200 |
| 10 Nov 2023 | CNY | 20.4 | 20.57 | 20.2 | 20.39 | 20.39 | -0.09 (-0.44%) | 1,047,775 |
| 9 Nov 2023 | CNY | 20.69 | 20.69 | 20.24 | 20.48 | 20.48 | -0.17 (-0.82%) | 1,368,675 |
| 8 Nov 2023 | CNY | 21.02 | 21.03 | 20.46 | 20.65 | 20.65 | -0.34 (-1.62%) | 1,201,200 |
| 7 Nov 2023 | CNY | 20.92 | 21.12 | 20.68 | 20.99 | 20.99 | -0.13 (-0.62%) | 883,600 |
| 6 Nov 2023 | CNY | 20.45 | 21.2 | 20.45 | 21.12 | 21.12 | +0.67 (+3.28%) | 1,430,600 |
| 3 Nov 2023 | CNY | 20.39 | 21 | 20.39 | 20.45 | 20.45 | +0.05 (+0.25%) | 1,372,300 |
| 2 Nov 2023 | CNY | 21.11 | 21.11 | 20.37 | 20.4 | 20.4 | -0.63 (-3.00%) | 1,078,000 |
| 1 Nov 2023 | CNY | 20.91 | 21.17 | 20.68 | 21.03 | 21.03 | +0.27 (+1.30%) | 916,675 |
| 31 Oct 2023 | CNY | 21.06 | 21.22 | 20.67 | 20.76 | 20.76 | -0.15 (-0.72%) | 847,950 |
| 30 Oct 2023 | CNY | 20.78 | 21.06 | 20.56 | 20.91 | 20.91 | +0.13 (+0.63%) | 1,209,965 |
| 27 Oct 2023 | CNY | 20.46 | 20.99 | 20.26 | 20.78 | 20.78 | +0.3 (+1.46%) | 947,850 |
| 26 Oct 2023 | CNY | 20.07 | 20.53 | 19.81 | 20.48 | 20.48 | +0.38 (+1.89%) | 969,750 |
| 25 Oct 2023 | CNY | 20.37 | 20.56 | 20.07 | 20.1 | 20.1 | -0.08 (-0.40%) | 1,466,900 |
| 24 Oct 2023 | CNY | 20.07 | 20.7 | 19.89 | 20.18 | 20.18 | +0.11 (+0.55%) | 1,679,175 |
| 23 Oct 2023 | CNY | 20.61 | 20.61 | 19.95 | 20.07 | 20.07 | -0.51 (-2.48%) | 1,414,025 |
| 20 Oct 2023 | CNY | 20.92 | 21.03 | 20.52 | 20.58 | 20.58 | -0.18 (-0.87%) | 667,650 |
| 19 Oct 2023 | CNY | 20.8 | 21.16 | 20.65 | 20.76 | 20.76 | -0.08 (-0.38%) | 729,275 |
| 18 Oct 2023 | CNY | 21.19 | 21.27 | 20.84 | 20.84 | 20.84 | -0.34 (-1.61%) | 790,975 |
| 17 Oct 2023 | CNY | 21.21 | 21.34 | 20.88 | 21.18 | 21.18 | +0.02 (+0.09%) | 1,201,625 |
