| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 22.14 | 22.14 | 21.73 | 21.87 | 21.87 | -0.16 (-0.73%) | 1,224,442 |
| 30 Nov 2023 | CNY | 22.34 | 22.42 | 21.82 | 22.03 | 22.03 | -0.25 (-1.12%) | 1,322,500 |
| 29 Nov 2023 | CNY | 22.49 | 22.63 | 22.12 | 22.28 | 22.28 | -0.16 (-0.71%) | 1,127,900 |
| 28 Nov 2023 | CNY | 22.28 | 22.48 | 21.78 | 22.44 | 22.44 | +0.24 (+1.08%) | 1,865,597 |
| 27 Nov 2023 | CNY | 21.78 | 22.31 | 21.65 | 22.2 | 22.2 | +0.37 (+1.69%) | 2,417,400 |
| 24 Nov 2023 | CNY | 21.97 | 21.97 | 21.65 | 21.83 | 21.83 | -0.14 (-0.64%) | 912,600 |
| 23 Nov 2023 | CNY | 21.66 | 21.99 | 21.57 | 21.97 | 21.97 | +0.3 (+1.38%) | 930,300 |
| 22 Nov 2023 | CNY | 21.7 | 21.96 | 21.57 | 21.67 | 21.67 | -0.02 (-0.09%) | 1,343,000 |
| 21 Nov 2023 | CNY | 22.18 | 22.21 | 21.64 | 21.69 | 21.69 | -0.49 (-2.21%) | 973,800 |
| 20 Nov 2023 | CNY | 21.86 | 22.19 | 21.73 | 22.18 | 22.18 | +0.35 (+1.60%) | 1,527,100 |
| 17 Nov 2023 | CNY | 22 | 22.03 | 21.68 | 21.83 | 21.83 | +0.03 (+0.14%) | 708,900 |
| 16 Nov 2023 | CNY | 21.99 | 22.06 | 21.76 | 21.8 | 21.8 | -0.19 (-0.86%) | 1,144,000 |
| 15 Nov 2023 | CNY | 22.15 | 22.29 | 21.93 | 21.99 | 21.99 | -0.12 (-0.54%) | 1,026,800 |
| 14 Nov 2023 | CNY | 22.02 | 22.2 | 21.84 | 22.11 | 22.11 | +0.03 (+0.14%) | 1,372,800 |
| 13 Nov 2023 | CNY | 22.15 | 22.27 | 21.7 | 22.08 | 22.08 | +0.38 (+1.75%) | 1,611,600 |
| 10 Nov 2023 | CNY | 21.82 | 22.05 | 21.63 | 21.7 | 21.7 | -0.25 (-1.14%) | 931,100 |
| 9 Nov 2023 | CNY | 21.85 | 22.12 | 21.56 | 21.95 | 21.95 | +0.02 (+0.09%) | 1,549,401 |
| 8 Nov 2023 | CNY | 22 | 22.28 | 21.71 | 21.93 | 21.93 | -0.02 (-0.09%) | 1,858,900 |
| 7 Nov 2023 | CNY | 21.42 | 22.15 | 21.37 | 21.95 | 21.95 | +0.54 (+2.52%) | 2,523,583 |
| 6 Nov 2023 | CNY | 21.04 | 21.52 | 21.04 | 21.41 | 21.41 | +0.43 (+2.05%) | 1,927,900 |
| 3 Nov 2023 | CNY | 20.42 | 21.14 | 20.42 | 20.98 | 20.98 | +0.42 (+2.04%) | 2,210,136 |
| 2 Nov 2023 | CNY | 20.56 | 20.78 | 20.4 | 20.56 | 20.56 | +0.02 (+0.10%) | 1,683,191 |
| 1 Nov 2023 | CNY | 20.29 | 20.58 | 20.21 | 20.54 | 20.54 | +0.29 (+1.43%) | 2,251,789 |
| 31 Oct 2023 | CNY | 20.42 | 20.58 | 20.16 | 20.25 | 20.25 | -0.15 (-0.74%) | 2,136,800 |
| 30 Oct 2023 | CNY | 20.43 | 20.66 | 20.2 | 20.4 | 20.4 | -0.19 (-0.92%) | 2,614,966 |
| 27 Oct 2023 | CNY | 20.91 | 21.41 | 20.34 | 20.59 | 20.59 | -1.07 (-4.94%) | 4,467,066 |
| 26 Oct 2023 | CNY | 20.97 | 21.92 | 20.91 | 21.66 | 21.66 | +0.79 (+3.79%) | 6,160,846 |
| 25 Oct 2023 | CNY | 20.7 | 21.37 | 20.44 | 20.87 | 20.87 | +1.13 (+5.72%) | 4,697,344 |
| 24 Oct 2023 | CNY | 18.91 | 19.8 | 18.91 | 19.74 | 19.74 | +0.87 (+4.61%) | 1,558,100 |
| 23 Oct 2023 | CNY | 19.15 | 19.48 | 18.72 | 18.87 | 18.87 | -0.45 (-2.33%) | 1,203,445 |
