| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 22.16 | 22.61 | 21.79 | 21.81 | 21.81 | -0.36 (-1.62%) | 1,917,442 |
| 21 Nov 2023 | CNY | 22.17 | 22.68 | 22.13 | 22.17 | 22.17 | +0.06 (+0.27%) | 2,145,405 |
| 20 Nov 2023 | CNY | 21.99 | 22.14 | 21.79 | 22.11 | 22.11 | +0.12 (+0.55%) | 1,153,371 |
| 17 Nov 2023 | CNY | 22.09 | 22.09 | 21.77 | 21.99 | 21.99 | +0.04 (+0.18%) | 1,090,583 |
| 16 Nov 2023 | CNY | 22.58 | 22.58 | 21.9 | 21.95 | 21.95 | -0.65 (-2.88%) | 1,825,266 |
| 15 Nov 2023 | CNY | 22.49 | 22.67 | 22.19 | 22.6 | 22.6 | +0.11 (+0.49%) | 2,033,910 |
| 14 Nov 2023 | CNY | 22.72 | 22.72 | 21.92 | 22.49 | 22.49 | +0.29 (+1.31%) | 3,397,107 |
| 13 Nov 2023 | CNY | 21.91 | 22.33 | 21.61 | 22.2 | 22.2 | +0.49 (+2.26%) | 1,931,930 |
| 10 Nov 2023 | CNY | 21.61 | 21.87 | 21.54 | 21.71 | 21.71 | -0.04 (-0.18%) | 782,682 |
| 9 Nov 2023 | CNY | 21.93 | 22.28 | 21.7 | 21.75 | 21.75 | -0.18 (-0.82%) | 1,030,503 |
| 8 Nov 2023 | CNY | 21.79 | 22.05 | 21.63 | 21.93 | 21.93 | +0.15 (+0.69%) | 1,400,762 |
| 7 Nov 2023 | CNY | 21.98 | 21.98 | 21.38 | 21.78 | 21.78 | -0.12 (-0.55%) | 1,219,930 |
| 6 Nov 2023 | CNY | 21.4 | 21.92 | 21.4 | 21.9 | 21.9 | +0.42 (+1.96%) | 1,055,599 |
| 3 Nov 2023 | CNY | 21.41 | 21.69 | 21.19 | 21.48 | 21.48 | +0.29 (+1.37%) | 1,004,389 |
| 2 Nov 2023 | CNY | 21.05 | 21.71 | 21.05 | 21.19 | 21.19 | -0.4 (-1.85%) | 1,002,640 |
| 1 Nov 2023 | CNY | 21.8 | 21.86 | 21.51 | 21.59 | 21.59 | -0.15 (-0.69%) | 681,213 |
| 31 Oct 2023 | CNY | 21.7 | 22.01 | 21.5 | 21.74 | 21.74 | -0.07 (-0.32%) | 757,919 |
| 30 Oct 2023 | CNY | 21.79 | 21.91 | 21.42 | 21.81 | 21.81 | -0.1 (-0.46%) | 1,038,105 |
| 27 Oct 2023 | CNY | 21.58 | 21.98 | 21.41 | 21.91 | 21.91 | +0.33 (+1.53%) | 1,589,421 |
| 26 Oct 2023 | CNY | 22.7 | 22.7 | 21.32 | 21.58 | 21.58 | -0.81 (-3.62%) | 2,105,289 |
| 25 Oct 2023 | CNY | 21.97 | 22.39 | 21.76 | 22.39 | 22.39 | +1.02 (+4.77%) | 2,381,797 |
| 24 Oct 2023 | CNY | 20.26 | 21.41 | 20.23 | 21.37 | 21.37 | +1.31 (+6.53%) | 2,818,366 |
| 23 Oct 2023 | CNY | 21.01 | 21.3 | 17.29 | 20.06 | 20.06 | -1.51 (-7.00%) | 2,890,532 |
| 20 Oct 2023 | CNY | 21.55 | 21.9 | 21.41 | 21.57 | 21.57 | 0.0 (0.0%) | 647,295 |
| 19 Oct 2023 | CNY | 21.5 | 22.25 | 21.36 | 21.57 | 21.57 | -0.02 (-0.09%) | 974,788 |
| 18 Oct 2023 | CNY | 21.93 | 21.95 | 21.58 | 21.59 | 21.59 | -0.36 (-1.64%) | 1,009,482 |
| 17 Oct 2023 | CNY | 22.08 | 22.17 | 21.72 | 21.95 | 21.95 | -0.1 (-0.45%) | 972,142 |
| 16 Oct 2023 | CNY | 22.2 | 22.29 | 21.98 | 22.05 | 22.05 | -0.01 (-0.05%) | 928,400 |
| 13 Oct 2023 | CNY | 22.4 | 22.4 | 22.03 | 22.06 | 22.06 | -0.39 (-1.74%) | 1,377,300 |
| 12 Oct 2023 | CNY | 22.62 | 22.62 | 22.15 | 22.45 | 22.45 | -0.01 (-0.04%) | 1,169,811 |
