| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 18.31 | 18.46 | 17.95 | 18.32 | 18.32 | +0.01 (+0.05%) | 1,875,400 |
| 30 Nov 2023 | CNY | 18.44 | 18.9 | 18.06 | 18.31 | 18.31 | -0.19 (-1.03%) | 2,403,194 |
| 29 Nov 2023 | CNY | 18.46 | 18.69 | 18.36 | 18.5 | 18.5 | +0.04 (+0.22%) | 2,134,252 |
| 28 Nov 2023 | CNY | 18.18 | 18.6 | 18.06 | 18.46 | 18.46 | +0.24 (+1.32%) | 2,399,587 |
| 27 Nov 2023 | CNY | 18.02 | 18.31 | 17.95 | 18.22 | 18.22 | +0.08 (+0.44%) | 2,501,734 |
| 24 Nov 2023 | CNY | 18.71 | 18.82 | 18.13 | 18.14 | 18.14 | -0.69 (-3.66%) | 3,254,810 |
| 23 Nov 2023 | CNY | 18.5 | 18.85 | 18.3 | 18.83 | 18.83 | +0.28 (+1.51%) | 2,584,300 |
| 22 Nov 2023 | CNY | 19.25 | 19.42 | 18.52 | 18.55 | 18.55 | -0.78 (-4.04%) | 5,149,519 |
| 21 Nov 2023 | CNY | 19.73 | 19.83 | 19.23 | 19.33 | 19.33 | -0.39 (-1.98%) | 5,248,440 |
| 20 Nov 2023 | CNY | 19.17 | 19.73 | 19.17 | 19.72 | 19.72 | +0.42 (+2.18%) | 6,187,905 |
| 17 Nov 2023 | CNY | 19.15 | 19.35 | 19 | 19.3 | 19.3 | +0.19 (+0.99%) | 3,434,000 |
| 16 Nov 2023 | CNY | 19.35 | 19.35 | 19.09 | 19.11 | 19.11 | -0.25 (-1.29%) | 3,462,690 |
| 15 Nov 2023 | CNY | 19.55 | 19.62 | 19.22 | 19.36 | 19.36 | -0.13 (-0.67%) | 4,534,888 |
| 14 Nov 2023 | CNY | 19.46 | 19.65 | 19.28 | 19.49 | 19.49 | -0.06 (-0.31%) | 5,041,214 |
| 13 Nov 2023 | CNY | 19.3 | 19.75 | 19.24 | 19.55 | 19.55 | +0.16 (+0.83%) | 5,611,949 |
| 10 Nov 2023 | CNY | 19.6 | 19.6 | 18.97 | 19.39 | 19.39 | -0.31 (-1.57%) | 7,414,021 |
| 9 Nov 2023 | CNY | 19.24 | 19.77 | 19.13 | 19.7 | 19.7 | +0.5 (+2.60%) | 11,303,580 |
| 8 Nov 2023 | CNY | 19.21 | 19.37 | 18.91 | 19.2 | 19.2 | -0.06 (-0.31%) | 4,927,348 |
| 7 Nov 2023 | CNY | 19.23 | 19.32 | 18.94 | 19.26 | 19.26 | +0.09 (+0.47%) | 5,908,600 |
| 6 Nov 2023 | CNY | 18.97 | 19.34 | 18.77 | 19.17 | 19.17 | +0.35 (+1.86%) | 8,247,130 |
| 3 Nov 2023 | CNY | 18.21 | 19.3 | 18.2 | 18.82 | 18.82 | +0.96 (+5.38%) | 10,612,371 |
| 2 Nov 2023 | CNY | 18.11 | 18.46 | 17.86 | 17.86 | 17.86 | -0.41 (-2.24%) | 3,943,599 |
| 1 Nov 2023 | CNY | 18.86 | 18.95 | 18.05 | 18.27 | 18.27 | -0.3 (-1.62%) | 5,515,709 |
| 31 Oct 2023 | CNY | 18.5 | 18.88 | 18.35 | 18.57 | 18.57 | -0.31 (-1.64%) | 4,187,561 |
| 30 Oct 2023 | CNY | 18.63 | 18.99 | 18.5 | 18.88 | 18.88 | +0.03 (+0.16%) | 4,877,305 |
| 27 Oct 2023 | CNY | 19.31 | 19.58 | 18.73 | 18.85 | 18.85 | -0.83 (-4.22%) | 6,414,325 |
| 26 Oct 2023 | CNY | 19.82 | 19.94 | 19.25 | 19.68 | 19.68 | -0.09 (-0.46%) | 8,021,803 |
| 25 Oct 2023 | CNY | 17.49 | 20.15 | 17.3 | 19.77 | 19.77 | +2.82 (+16.64%) | 14,513,317 |
| 24 Oct 2023 | CNY | 16.6 | 17.44 | 16.6 | 16.95 | 16.95 | +0.34 (+2.05%) | 4,950,100 |
| 23 Oct 2023 | CNY | 17.51 | 17.51 | 16.43 | 16.61 | 16.61 | -0.72 (-4.15%) | 4,608,715 |
