| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 21.37 | 21.5 | 21.09 | 21.37 | 21.37 | +0.01 (+0.05%) | 1,646,700 |
| 24 Nov 2023 | CNY | 21.54 | 21.59 | 21.26 | 21.36 | 21.36 | -0.16 (-0.74%) | 1,194,200 |
| 23 Nov 2023 | CNY | 21.4 | 21.61 | 21.3 | 21.52 | 21.52 | +0.02 (+0.09%) | 825,400 |
| 22 Nov 2023 | CNY | 21.55 | 21.6 | 21.15 | 21.5 | 21.5 | 0.0 (0.0%) | 1,995,100 |
| 21 Nov 2023 | CNY | 21.54 | 21.75 | 21.41 | 21.5 | 21.5 | -0.13 (-0.60%) | 1,183,100 |
| 20 Nov 2023 | CNY | 21.7 | 21.72 | 21.32 | 21.63 | 21.63 | +0.09 (+0.42%) | 1,435,550 |
| 17 Nov 2023 | CNY | 21.21 | 21.69 | 21.21 | 21.54 | 21.54 | +0.04 (+0.19%) | 1,530,340 |
| 16 Nov 2023 | CNY | 21.3 | 21.58 | 20.95 | 21.5 | 21.5 | +0.17 (+0.80%) | 1,970,190 |
| 15 Nov 2023 | CNY | 20.83 | 21.45 | 20.6 | 21.33 | 21.33 | +0.5 (+2.40%) | 1,815,150 |
| 14 Nov 2023 | CNY | 20.56 | 21 | 20.56 | 20.83 | 20.83 | +0.23 (+1.12%) | 1,875,850 |
| 13 Nov 2023 | CNY | 20.44 | 20.65 | 20.14 | 20.6 | 20.6 | +0.01 (+0.05%) | 1,970,500 |
| 10 Nov 2023 | CNY | 19.82 | 20.78 | 19.62 | 20.59 | 20.59 | +0.89 (+4.52%) | 2,985,800 |
| 9 Nov 2023 | CNY | 19.92 | 19.92 | 19.61 | 19.7 | 19.7 | -0.01 (-0.05%) | 698,690 |
| 8 Nov 2023 | CNY | 19.64 | 19.9 | 19.6 | 19.71 | 19.71 | -0.03 (-0.15%) | 807,530 |
| 7 Nov 2023 | CNY | 19.65 | 19.75 | 19.52 | 19.74 | 19.74 | +0.1 (+0.51%) | 904,300 |
| 6 Nov 2023 | CNY | 19.54 | 19.83 | 19.5 | 19.64 | 19.64 | +0.08 (+0.41%) | 1,273,510 |
| 3 Nov 2023 | CNY | 19.47 | 19.57 | 19.3 | 19.56 | 19.56 | +0.2 (+1.03%) | 1,081,500 |
| 2 Nov 2023 | CNY | 19.43 | 19.54 | 19.29 | 19.36 | 19.36 | -0.12 (-0.62%) | 973,210 |
| 1 Nov 2023 | CNY | 19.45 | 19.6 | 19.35 | 19.48 | 19.48 | +0.08 (+0.41%) | 1,014,000 |
| 31 Oct 2023 | CNY | 19.58 | 19.6 | 19.25 | 19.4 | 19.4 | +0.04 (+0.21%) | 1,465,740 |
| 30 Oct 2023 | CNY | 19.04 | 19.44 | 18.85 | 19.36 | 19.36 | +0.34 (+1.79%) | 2,016,590 |
| 27 Oct 2023 | CNY | 18.49 | 19.16 | 18.31 | 19.02 | 19.02 | +0.52 (+2.81%) | 1,306,370 |
| 26 Oct 2023 | CNY | 18.24 | 18.52 | 18.13 | 18.5 | 18.5 | +0.12 (+0.65%) | 1,124,900 |
| 25 Oct 2023 | CNY | 18.4 | 18.49 | 18.03 | 18.38 | 18.38 | +0.05 (+0.27%) | 1,460,700 |
| 24 Oct 2023 | CNY | 17.51 | 18.68 | 17.51 | 18.33 | 18.33 | +0.82 (+4.68%) | 2,514,740 |
| 23 Oct 2023 | CNY | 17.83 | 17.85 | 17.39 | 17.51 | 17.51 | -0.33 (-1.85%) | 1,122,300 |
| 20 Oct 2023 | CNY | 17.98 | 18.15 | 17.68 | 17.84 | 17.84 | +0.05 (+0.28%) | 1,085,040 |
| 19 Oct 2023 | CNY | 18.4 | 18.4 | 17.49 | 17.79 | 17.79 | +0.03 (+0.17%) | 1,265,850 |
| 18 Oct 2023 | CNY | 18.19 | 18.28 | 17.73 | 17.76 | 17.76 | -0.52 (-2.84%) | 902,560 |
| 17 Oct 2023 | CNY | 18.02 | 18.46 | 18 | 18.28 | 18.28 | +0.17 (+0.94%) | 708,800 |
