| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 20.87 | 20.87 | 20.14 | 20.25 | 20.25 | -0.55 (-2.64%) | 1,252,460 |
| 23 Nov 2023 | CNY | 20.61 | 20.94 | 20.53 | 20.8 | 20.8 | +0.27 (+1.32%) | 911,590 |
| 22 Nov 2023 | CNY | 21.19 | 21.19 | 20.48 | 20.53 | 20.53 | -0.43 (-2.05%) | 802,700 |
| 21 Nov 2023 | CNY | 21.05 | 21.36 | 20.8 | 20.96 | 20.96 | -0.14 (-0.66%) | 1,024,495 |
| 20 Nov 2023 | CNY | 20.85 | 21.18 | 20.65 | 21.1 | 21.1 | +0.25 (+1.20%) | 1,176,285 |
| 17 Nov 2023 | CNY | 20.69 | 20.85 | 20.55 | 20.85 | 20.85 | +0.16 (+0.77%) | 512,400 |
| 16 Nov 2023 | CNY | 20.93 | 20.98 | 20.65 | 20.69 | 20.69 | -0.19 (-0.91%) | 629,420 |
| 15 Nov 2023 | CNY | 20.78 | 20.95 | 20.7 | 20.88 | 20.88 | +0.18 (+0.87%) | 647,190 |
| 14 Nov 2023 | CNY | 20.94 | 20.95 | 20.5 | 20.7 | 20.7 | -0.19 (-0.91%) | 699,445 |
| 13 Nov 2023 | CNY | 20.56 | 20.94 | 20.52 | 20.89 | 20.89 | +0.4 (+1.95%) | 1,195,982 |
| 10 Nov 2023 | CNY | 20.42 | 20.64 | 20.25 | 20.49 | 20.49 | +0.06 (+0.29%) | 735,210 |
| 9 Nov 2023 | CNY | 20.7 | 20.7 | 20.32 | 20.43 | 20.43 | -0.05 (-0.24%) | 828,210 |
| 8 Nov 2023 | CNY | 20.79 | 20.94 | 20.39 | 20.48 | 20.48 | -0.41 (-1.96%) | 975,645 |
| 7 Nov 2023 | CNY | 20.75 | 20.95 | 20.45 | 20.89 | 20.89 | +0.14 (+0.67%) | 927,900 |
| 6 Nov 2023 | CNY | 20.75 | 20.85 | 20.49 | 20.75 | 20.75 | +0.14 (+0.68%) | 853,070 |
| 3 Nov 2023 | CNY | 20.53 | 20.71 | 20.27 | 20.61 | 20.61 | +0.26 (+1.28%) | 993,050 |
| 2 Nov 2023 | CNY | 20.41 | 20.69 | 20.27 | 20.35 | 20.35 | -0.07 (-0.34%) | 1,263,810 |
| 1 Nov 2023 | CNY | 20.19 | 20.5 | 19.92 | 20.42 | 20.42 | +0.32 (+1.59%) | 1,421,269 |
| 31 Oct 2023 | CNY | 20.48 | 20.5 | 19.86 | 20.1 | 20.1 | -0.04 (-0.20%) | 1,009,092 |
| 30 Oct 2023 | CNY | 20.17 | 20.39 | 20.02 | 20.14 | 20.14 | -0.07 (-0.35%) | 1,098,150 |
| 27 Oct 2023 | CNY | 20 | 20.29 | 19.95 | 20.21 | 20.21 | +0.2 (+1.00%) | 868,110 |
| 26 Oct 2023 | CNY | 20.2 | 20.2 | 19.67 | 20.01 | 20.01 | -0.19 (-0.94%) | 979,200 |
| 25 Oct 2023 | CNY | 19.86 | 20.28 | 19.86 | 20.2 | 20.2 | +0.41 (+2.07%) | 1,315,020 |
| 24 Oct 2023 | CNY | 18.55 | 19.97 | 18.55 | 19.79 | 19.79 | +1.1 (+5.89%) | 1,112,300 |
| 23 Oct 2023 | CNY | 19.07 | 19.11 | 18.55 | 18.69 | 18.69 | -0.37 (-1.94%) | 924,190 |
| 20 Oct 2023 | CNY | 19.05 | 19.41 | 18.83 | 19.06 | 19.06 | -0.09 (-0.47%) | 629,800 |
| 19 Oct 2023 | CNY | 19.04 | 19.71 | 18.92 | 19.15 | 19.15 | +0.1 (+0.52%) | 759,000 |
| 18 Oct 2023 | CNY | 19.38 | 19.38 | 19.02 | 19.05 | 19.05 | -0.36 (-1.85%) | 553,904 |
| 17 Oct 2023 | CNY | 19.23 | 19.6 | 19.2 | 19.41 | 19.41 | +0.16 (+0.83%) | 737,660 |
| 16 Oct 2023 | CNY | 19.25 | 19.44 | 19.1 | 19.25 | 19.25 | -0.11 (-0.57%) | 6,854,240 |
