| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 18.6 | 19.8 | 18.49 | 19.16 | 19.16 | +0.51 (+2.73%) | 20,533,754 |
| 28 Nov 2023 | CNY | 18.5 | 18.7 | 17.96 | 18.65 | 18.65 | +0.24 (+1.30%) | 10,163,471 |
| 27 Nov 2023 | CNY | 18.19 | 18.75 | 17.93 | 18.41 | 18.41 | -0.1 (-0.54%) | 11,841,692 |
| 24 Nov 2023 | CNY | 19.26 | 19.55 | 18.36 | 18.51 | 18.51 | -0.84 (-4.34%) | 20,502,024 |
| 23 Nov 2023 | CNY | 20.18 | 20.18 | 18.64 | 19.35 | 19.35 | -0.8 (-3.97%) | 28,800,085 |
| 22 Nov 2023 | CNY | 18.88 | 20.55 | 18.85 | 20.15 | 20.15 | +1.12 (+5.89%) | 44,636,611 |
| 21 Nov 2023 | CNY | 19.05 | 19.5 | 18.77 | 19.03 | 19.03 | +0.13 (+0.69%) | 16,684,445 |
| 20 Nov 2023 | CNY | 18.92 | 18.99 | 18.51 | 18.9 | 18.9 | -0.2 (-1.05%) | 12,315,490 |
| 17 Nov 2023 | CNY | 19.48 | 19.69 | 18.86 | 19.1 | 19.1 | -0.46 (-2.35%) | 16,662,171 |
| 16 Nov 2023 | CNY | 18.9 | 19.82 | 18.74 | 19.56 | 19.56 | +0.37 (+1.93%) | 22,137,943 |
| 15 Nov 2023 | CNY | 20 | 20.71 | 19.05 | 19.19 | 19.19 | -0.36 (-1.84%) | 37,216,229 |
| 14 Nov 2023 | CNY | 18.9 | 19.88 | 18.85 | 19.55 | 19.55 | +0.67 (+3.55%) | 21,055,053 |
| 13 Nov 2023 | CNY | 18.3 | 19.37 | 18.19 | 18.88 | 18.88 | +0.68 (+3.74%) | 19,533,461 |
| 10 Nov 2023 | CNY | 18.7 | 18.72 | 17.99 | 18.2 | 18.2 | -0.4 (-2.15%) | 13,134,459 |
| 9 Nov 2023 | CNY | 19.22 | 19.25 | 18.52 | 18.6 | 18.6 | -0.5 (-2.62%) | 16,052,309 |
| 8 Nov 2023 | CNY | 18.17 | 19.25 | 18.12 | 19.1 | 19.1 | +0.68 (+3.69%) | 27,010,933 |
| 7 Nov 2023 | CNY | 18.67 | 18.88 | 18.29 | 18.42 | 18.42 | -0.18 (-0.97%) | 16,850,254 |
| 6 Nov 2023 | CNY | 18.02 | 19.44 | 17.92 | 18.6 | 18.6 | +0.62 (+3.45%) | 27,925,682 |
| 3 Nov 2023 | CNY | 18 | 18.19 | 17.62 | 17.98 | 17.98 | -0.27 (-1.48%) | 17,219,544 |
| 2 Nov 2023 | CNY | 17.92 | 18.5 | 17.89 | 18.25 | 18.25 | +0.35 (+1.96%) | 23,924,921 |
| 1 Nov 2023 | CNY | 17.69 | 18 | 17.42 | 17.9 | 17.9 | +0.21 (+1.19%) | 13,401,646 |
| 31 Oct 2023 | CNY | 17.79 | 18.14 | 17.4 | 17.69 | 17.69 | -0.21 (-1.17%) | 21,983,482 |
| 30 Oct 2023 | CNY | 16.3 | 18.16 | 16.3 | 17.9 | 17.9 | +1.79 (+11.11%) | 31,488,123 |
| 27 Oct 2023 | CNY | 15.5 | 16.29 | 15.25 | 16.11 | 16.11 | +0.51 (+3.27%) | 12,926,833 |
| 26 Oct 2023 | CNY | 15.42 | 15.62 | 15.25 | 15.6 | 15.6 | +0.09 (+0.58%) | 3,859,770 |
| 25 Oct 2023 | CNY | 15.43 | 15.73 | 15.2 | 15.51 | 15.51 | +0.23 (+1.51%) | 5,151,100 |
| 24 Oct 2023 | CNY | 14.9 | 15.49 | 14.85 | 15.28 | 15.28 | +0.43 (+2.90%) | 7,038,678 |
| 23 Oct 2023 | CNY | 15.34 | 15.34 | 14.75 | 14.85 | 14.85 | -0.51 (-3.32%) | 5,550,517 |
| 20 Oct 2023 | CNY | 15.75 | 15.94 | 15.3 | 15.36 | 15.36 | -0.47 (-2.97%) | 5,982,919 |
| 19 Oct 2023 | CNY | 16.12 | 16.27 | 15.8 | 15.83 | 15.83 | -0.23 (-1.43%) | 5,706,288 |
