| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 19.85 | 19.91 | 19.66 | 19.81 | 19.81 | -0.04 (-0.20%) | 1,050,800 |
| 30 Nov 2023 | CNY | 20.02 | 20.1 | 19.67 | 19.85 | 19.85 | -0.15 (-0.75%) | 895,600 |
| 29 Nov 2023 | CNY | 20.27 | 20.27 | 19.85 | 20 | 20 | -0.21 (-1.04%) | 878,500 |
| 28 Nov 2023 | CNY | 19.96 | 20.36 | 19.83 | 20.21 | 20.21 | +0.34 (+1.71%) | 1,083,122 |
| 27 Nov 2023 | CNY | 20.12 | 20.18 | 19.75 | 19.87 | 19.87 | -0.08 (-0.40%) | 939,469 |
| 24 Nov 2023 | CNY | 20.49 | 20.5 | 19.85 | 19.95 | 19.95 | -0.52 (-2.54%) | 1,299,700 |
| 23 Nov 2023 | CNY | 20.38 | 20.52 | 20.18 | 20.47 | 20.47 | +0.19 (+0.94%) | 892,100 |
| 22 Nov 2023 | CNY | 20.45 | 20.68 | 20.28 | 20.28 | 20.28 | -0.26 (-1.27%) | 1,244,393 |
| 21 Nov 2023 | CNY | 20.85 | 20.95 | 20.52 | 20.54 | 20.54 | -0.26 (-1.25%) | 1,605,500 |
| 20 Nov 2023 | CNY | 20.58 | 20.85 | 20.48 | 20.8 | 20.8 | +0.29 (+1.41%) | 1,622,112 |
| 17 Nov 2023 | CNY | 20.62 | 20.62 | 20.42 | 20.51 | 20.51 | -0.11 (-0.53%) | 1,246,600 |
| 16 Nov 2023 | CNY | 20.88 | 20.88 | 20.57 | 20.62 | 20.62 | -0.18 (-0.87%) | 1,262,200 |
| 15 Nov 2023 | CNY | 20.7 | 20.88 | 20.57 | 20.8 | 20.8 | +0.26 (+1.27%) | 2,336,400 |
| 14 Nov 2023 | CNY | 21 | 21.09 | 20.34 | 20.54 | 20.54 | -0.34 (-1.63%) | 2,361,185 |
| 13 Nov 2023 | CNY | 20.78 | 20.91 | 20.46 | 20.88 | 20.88 | +0.2 (+0.97%) | 2,025,000 |
| 10 Nov 2023 | CNY | 20.88 | 20.98 | 20.46 | 20.68 | 20.68 | 0.0 (0.0%) | 1,938,000 |
| 9 Nov 2023 | CNY | 20.9 | 21.49 | 20.52 | 20.68 | 20.68 | -0.19 (-0.91%) | 3,509,900 |
| 8 Nov 2023 | CNY | 21.45 | 21.74 | 20.22 | 20.87 | 20.87 | -0.24 (-1.14%) | 5,944,400 |
| 7 Nov 2023 | CNY | 20.74 | 21.16 | 20.42 | 21.11 | 21.11 | +0.36 (+1.73%) | 1,934,500 |
| 6 Nov 2023 | CNY | 20.37 | 20.79 | 20.2 | 20.75 | 20.75 | +0.55 (+2.72%) | 1,396,752 |
| 3 Nov 2023 | CNY | 19.98 | 20.45 | 19.91 | 20.2 | 20.2 | +0.22 (+1.10%) | 1,020,486 |
| 2 Nov 2023 | CNY | 20.3 | 20.49 | 19.98 | 19.98 | 19.98 | -0.36 (-1.77%) | 908,581 |
| 1 Nov 2023 | CNY | 20.3 | 20.38 | 20.08 | 20.34 | 20.34 | +0.14 (+0.69%) | 828,286 |
| 31 Oct 2023 | CNY | 20.31 | 20.31 | 20.04 | 20.2 | 20.2 | -0.1 (-0.49%) | 883,700 |
| 30 Oct 2023 | CNY | 20.42 | 20.42 | 20 | 20.3 | 20.3 | -0.12 (-0.59%) | 1,235,879 |
| 27 Oct 2023 | CNY | 20.2 | 20.53 | 20.08 | 20.42 | 20.42 | +0.21 (+1.04%) | 1,520,365 |
| 26 Oct 2023 | CNY | 20.54 | 20.96 | 19.92 | 20.21 | 20.21 | -0.54 (-2.60%) | 2,370,859 |
| 25 Oct 2023 | CNY | 20.45 | 21.1 | 20.39 | 20.75 | 20.75 | +0.76 (+3.80%) | 3,502,265 |
| 24 Oct 2023 | CNY | 19.36 | 20.12 | 19.36 | 19.99 | 19.99 | +0.63 (+3.25%) | 1,702,100 |
| 23 Oct 2023 | CNY | 19.88 | 19.88 | 19.24 | 19.36 | 19.36 | -0.35 (-1.78%) | 1,358,463 |
