| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 19.7 | 20.03 | 19.7 | 19.96 | 19.96 | +0.08 (+0.40%) | 25,217,759 |
| 30 Nov 2023 | CNY | 19.5 | 19.9 | 19.5 | 19.88 | 19.88 | +0.42 (+2.16%) | 30,354,996 |
| 29 Nov 2023 | CNY | 19.28 | 19.5 | 19.25 | 19.46 | 19.46 | +0.23 (+1.20%) | 24,656,320 |
| 28 Nov 2023 | CNY | 19.19 | 19.3 | 19.15 | 19.23 | 19.23 | +0.05 (+0.26%) | 20,046,139 |
| 27 Nov 2023 | CNY | 19.39 | 19.42 | 19.08 | 19.18 | 19.18 | -0.22 (-1.13%) | 28,718,764 |
| 24 Nov 2023 | CNY | 19.19 | 19.45 | 19.19 | 19.4 | 19.4 | +0.17 (+0.88%) | 25,165,847 |
| 23 Nov 2023 | CNY | 19 | 19.24 | 18.99 | 19.23 | 19.23 | +0.17 (+0.89%) | 22,837,070 |
| 22 Nov 2023 | CNY | 18.96 | 19.21 | 18.91 | 19.06 | 19.06 | +0.07 (+0.37%) | 24,046,849 |
| 21 Nov 2023 | CNY | 19.12 | 19.16 | 18.98 | 18.99 | 18.99 | -0.05 (-0.26%) | 24,145,356 |
| 20 Nov 2023 | CNY | 19.23 | 19.43 | 18.98 | 19.04 | 19.04 | -0.08 (-0.42%) | 31,562,776 |
| 17 Nov 2023 | CNY | 19.2 | 19.2 | 18.92 | 19.12 | 19.12 | -0.24 (-1.24%) | 27,398,987 |
| 16 Nov 2023 | CNY | 19.13 | 19.43 | 19.12 | 19.36 | 19.36 | +0.14 (+0.73%) | 22,699,304 |
| 15 Nov 2023 | CNY | 19.03 | 19.24 | 18.98 | 19.22 | 19.22 | +0.21 (+1.10%) | 22,280,834 |
| 14 Nov 2023 | CNY | 19.28 | 19.38 | 18.91 | 19.01 | 19.01 | -0.24 (-1.25%) | 27,521,799 |
| 13 Nov 2023 | CNY | 19.09 | 19.26 | 18.82 | 19.25 | 19.25 | +0.21 (+1.10%) | 30,781,689 |
| 10 Nov 2023 | CNY | 18.94 | 19.08 | 18.88 | 19.04 | 19.04 | +0.06 (+0.32%) | 17,876,668 |
| 9 Nov 2023 | CNY | 18.79 | 19.04 | 18.68 | 18.98 | 18.98 | +0.04 (+0.21%) | 26,853,378 |
| 8 Nov 2023 | CNY | 18.73 | 18.96 | 18.53 | 18.94 | 18.94 | -0.09 (-0.47%) | 37,441,918 |
| 7 Nov 2023 | CNY | 18.67 | 19.09 | 18.6 | 19.03 | 19.03 | +0.23 (+1.22%) | 40,813,075 |
| 6 Nov 2023 | CNY | 19.43 | 19.43 | 18.57 | 18.8 | 18.8 | -0.72 (-3.69%) | 77,039,167 |
| 3 Nov 2023 | CNY | 19.73 | 19.77 | 19.46 | 19.52 | 19.52 | -0.12 (-0.61%) | 23,613,549 |
| 2 Nov 2023 | CNY | 19.63 | 19.8 | 19.56 | 19.64 | 19.64 | +0.01 (+0.05%) | 17,474,088 |
| 1 Nov 2023 | CNY | 19.38 | 19.64 | 19.3 | 19.63 | 19.63 | +0.13 (+0.67%) | 19,561,929 |
| 31 Oct 2023 | CNY | 19.42 | 19.63 | 19.29 | 19.5 | 19.5 | -0.02 (-0.10%) | 19,263,949 |
| 30 Oct 2023 | CNY | 19.91 | 19.96 | 19.42 | 19.52 | 19.52 | -0.38 (-1.91%) | 33,725,996 |
| 27 Oct 2023 | CNY | 19.93 | 20.19 | 19.8 | 19.9 | 19.9 | -0.16 (-0.80%) | 26,640,074 |
| 26 Oct 2023 | CNY | 19.58 | 20.06 | 19.52 | 20.06 | 20.06 | +0.43 (+2.19%) | 27,992,994 |
| 25 Oct 2023 | CNY | 20.15 | 20.18 | 19.41 | 19.63 | 19.63 | -0.57 (-2.82%) | 55,263,329 |
| 24 Oct 2023 | CNY | 20.33 | 20.45 | 20.05 | 20.2 | 20.2 | -0.11 (-0.54%) | 33,762,800 |
| 23 Oct 2023 | CNY | 20.03 | 20.71 | 19.98 | 20.31 | 20.31 | +0.2 (+0.99%) | 41,486,835 |
