| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 22.73 | 22.85 | 22.58 | 22.74 | 22.74 | -0.03 (-0.13%) | 1,359,000 |
| 24 Nov 2023 | CNY | 23.07 | 23.08 | 22.63 | 22.77 | 22.77 | -0.26 (-1.13%) | 1,175,800 |
| 23 Nov 2023 | CNY | 22.94 | 23.09 | 22.79 | 23.03 | 23.03 | +0.09 (+0.39%) | 1,185,500 |
| 22 Nov 2023 | CNY | 23.05 | 23.26 | 22.94 | 22.94 | 22.94 | -0.17 (-0.74%) | 1,553,770 |
| 21 Nov 2023 | CNY | 23.34 | 23.39 | 23.03 | 23.11 | 23.11 | -0.23 (-0.99%) | 1,754,450 |
| 20 Nov 2023 | CNY | 22.94 | 23.49 | 22.81 | 23.34 | 23.34 | +0.39 (+1.70%) | 2,307,880 |
| 17 Nov 2023 | CNY | 22.74 | 23.04 | 22.55 | 22.95 | 22.95 | +0.16 (+0.70%) | 1,919,850 |
| 16 Nov 2023 | CNY | 22.79 | 22.93 | 22.66 | 22.79 | 22.79 | +0.02 (+0.09%) | 1,739,900 |
| 15 Nov 2023 | CNY | 22.97 | 23.04 | 22.74 | 22.77 | 22.77 | -0.2 (-0.87%) | 1,847,600 |
| 14 Nov 2023 | CNY | 22.67 | 23.04 | 22.51 | 22.97 | 22.97 | +0.3 (+1.32%) | 3,072,800 |
| 13 Nov 2023 | CNY | 22.06 | 22.75 | 21.92 | 22.67 | 22.67 | +0.52 (+2.35%) | 4,531,330 |
| 10 Nov 2023 | CNY | 22 | 22.22 | 21.79 | 22.15 | 22.15 | 0.0 (0.0%) | 1,658,100 |
| 9 Nov 2023 | CNY | 21.89 | 22.22 | 21.8 | 22.15 | 22.15 | +0.15 (+0.68%) | 2,871,450 |
| 8 Nov 2023 | CNY | 22.03 | 22.05 | 21.72 | 22 | 22 | -0.02 (-0.09%) | 1,547,500 |
| 7 Nov 2023 | CNY | 22.01 | 22.1 | 21.81 | 22.02 | 22.02 | +0.02 (+0.09%) | 1,737,620 |
| 6 Nov 2023 | CNY | 21.5 | 22.12 | 21.5 | 22 | 22 | +0.52 (+2.42%) | 3,796,550 |
| 3 Nov 2023 | CNY | 21.19 | 21.65 | 21.19 | 21.48 | 21.48 | +0.29 (+1.37%) | 1,800,170 |
| 2 Nov 2023 | CNY | 21.46 | 21.63 | 21.15 | 21.19 | 21.19 | -0.21 (-0.98%) | 1,906,300 |
| 1 Nov 2023 | CNY | 21.41 | 21.56 | 21.3 | 21.4 | 21.4 | 0.0 (0.0%) | 1,452,670 |
| 31 Oct 2023 | CNY | 21.2 | 21.44 | 21.18 | 21.4 | 21.4 | +0.13 (+0.61%) | 1,675,300 |
| 30 Oct 2023 | CNY | 21.29 | 21.43 | 21.04 | 21.27 | 21.27 | -0.01 (-0.05%) | 2,106,270 |
| 27 Oct 2023 | CNY | 21.22 | 21.38 | 21.02 | 21.28 | 21.28 | +0.07 (+0.33%) | 1,842,400 |
| 26 Oct 2023 | CNY | 20.78 | 21.23 | 20.68 | 21.21 | 21.21 | +0.33 (+1.58%) | 2,283,370 |
| 25 Oct 2023 | CNY | 20.72 | 21.05 | 20.72 | 20.88 | 20.88 | +0.2 (+0.97%) | 2,124,290 |
| 24 Oct 2023 | CNY | 20.59 | 20.87 | 20.4 | 20.68 | 20.68 | +0.09 (+0.44%) | 1,626,660 |
| 23 Oct 2023 | CNY | 20.99 | 21.03 | 20.55 | 20.59 | 20.59 | -0.47 (-2.23%) | 2,309,980 |
| 20 Oct 2023 | CNY | 20.9 | 21.3 | 20.9 | 21.06 | 21.06 | -0.05 (-0.24%) | 1,664,410 |
| 19 Oct 2023 | CNY | 21.05 | 21.45 | 21 | 21.11 | 21.11 | -0.06 (-0.28%) | 2,324,900 |
| 18 Oct 2023 | CNY | 21.88 | 21.88 | 21.17 | 21.17 | 21.17 | -0.79 (-3.60%) | 2,903,500 |
| 17 Oct 2023 | CNY | 22.14 | 22.14 | 21.82 | 21.96 | 21.96 | -0.22 (-0.99%) | 1,493,550 |
