| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 22.47 | 22.48 | 21.64 | 21.78 | 21.78 | -0.21 (-0.95%) | 2,805,900 |
| 21 Nov 2023 | CNY | 22.6 | 22.6 | 21.89 | 21.99 | 21.99 | -0.64 (-2.83%) | 3,344,200 |
| 20 Nov 2023 | CNY | 21.73 | 22.7 | 21.73 | 22.63 | 22.63 | +0.83 (+3.81%) | 4,416,071 |
| 17 Nov 2023 | CNY | 21.7 | 21.99 | 21.62 | 21.8 | 21.8 | -0.02 (-0.09%) | 1,756,253 |
| 16 Nov 2023 | CNY | 22.14 | 22.29 | 21.79 | 21.82 | 21.82 | -0.43 (-1.93%) | 2,352,277 |
| 15 Nov 2023 | CNY | 22.33 | 22.52 | 22 | 22.25 | 22.25 | -0.1 (-0.45%) | 2,837,232 |
| 14 Nov 2023 | CNY | 21.98 | 22.6 | 21.92 | 22.35 | 22.35 | +0.37 (+1.68%) | 4,062,839 |
| 13 Nov 2023 | CNY | 21.43 | 22.13 | 21.34 | 21.98 | 21.98 | +0.55 (+2.57%) | 3,287,943 |
| 10 Nov 2023 | CNY | 21.73 | 21.75 | 21.36 | 21.43 | 21.43 | -0.17 (-0.79%) | 1,877,728 |
| 9 Nov 2023 | CNY | 21.81 | 21.95 | 21.5 | 21.6 | 21.6 | -0.15 (-0.69%) | 2,611,909 |
| 8 Nov 2023 | CNY | 21.64 | 21.97 | 21.53 | 21.75 | 21.75 | 0.0 (0.0%) | 2,928,289 |
| 7 Nov 2023 | CNY | 21.48 | 21.84 | 21.12 | 21.75 | 21.75 | +0.23 (+1.07%) | 3,553,900 |
| 6 Nov 2023 | CNY | 21.12 | 21.54 | 21.06 | 21.52 | 21.52 | +0.45 (+2.14%) | 4,005,700 |
| 3 Nov 2023 | CNY | 20.53 | 21.28 | 20.38 | 21.07 | 21.07 | +0.72 (+3.54%) | 4,843,100 |
| 2 Nov 2023 | CNY | 20.75 | 20.92 | 20.33 | 20.35 | 20.35 | -0.45 (-2.16%) | 2,117,700 |
| 1 Nov 2023 | CNY | 20.8 | 20.97 | 20.7 | 20.8 | 20.8 | +0.04 (+0.19%) | 1,554,500 |
| 31 Oct 2023 | CNY | 21.2 | 21.3 | 20.61 | 20.76 | 20.76 | -0.34 (-1.61%) | 2,556,390 |
| 30 Oct 2023 | CNY | 21 | 21.17 | 20.65 | 21.1 | 21.1 | 0.0 (0.0%) | 2,823,432 |
| 27 Oct 2023 | CNY | 20.95 | 21.25 | 20.58 | 21.1 | 21.1 | +0.1 (+0.48%) | 2,589,793 |
| 26 Oct 2023 | CNY | 20.95 | 21.08 | 20.46 | 21 | 21 | +0.04 (+0.19%) | 2,235,100 |
| 25 Oct 2023 | CNY | 20.68 | 21.27 | 20.68 | 20.96 | 20.96 | +0.32 (+1.55%) | 2,286,923 |
| 24 Oct 2023 | CNY | 20.46 | 20.86 | 20.3 | 20.64 | 20.64 | +0.33 (+1.62%) | 2,447,451 |
| 23 Oct 2023 | CNY | 20.88 | 20.9 | 20.13 | 20.31 | 20.31 | -0.57 (-2.73%) | 2,070,900 |
| 20 Oct 2023 | CNY | 21.09 | 21.48 | 20.8 | 20.88 | 20.88 | -0.35 (-1.65%) | 2,156,247 |
| 19 Oct 2023 | CNY | 21.21 | 21.79 | 21.15 | 21.23 | 21.23 | -0.14 (-0.66%) | 2,250,033 |
| 18 Oct 2023 | CNY | 21.81 | 21.87 | 21.35 | 21.37 | 21.37 | -0.51 (-2.33%) | 2,745,716 |
| 17 Oct 2023 | CNY | 21.9 | 21.99 | 21.53 | 21.88 | 21.88 | -0.14 (-0.64%) | 3,194,032 |
| 16 Oct 2023 | CNY | 22.25 | 22.95 | 21.7 | 22.02 | 22.02 | -0.16 (-0.72%) | 5,518,170 |
| 13 Oct 2023 | CNY | 22.72 | 22.72 | 22.1 | 22.18 | 22.18 | -0.54 (-2.38%) | 3,556,008 |
| 12 Oct 2023 | CNY | 23.11 | 23.3 | 22.55 | 22.72 | 22.72 | -0.29 (-1.26%) | 2,914,517 |
