| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 20.75 | 20.88 | 20.44 | 20.61 | 20.61 | -0.17 (-0.82%) | 12,871,060 |
| 27 Nov 2023 | CNY | 20.58 | 20.88 | 20.51 | 20.78 | 20.78 | -0.04 (-0.19%) | 11,496,180 |
| 24 Nov 2023 | CNY | 21.25 | 21.29 | 20.68 | 20.82 | 20.82 | -0.39 (-1.84%) | 15,219,130 |
| 23 Nov 2023 | CNY | 21.01 | 21.29 | 20.85 | 21.21 | 21.21 | +0.08 (+0.38%) | 16,556,000 |
| 22 Nov 2023 | CNY | 21.44 | 21.69 | 21.11 | 21.13 | 21.13 | -0.49 (-2.27%) | 20,156,880 |
| 21 Nov 2023 | CNY | 22.28 | 22.39 | 21.56 | 21.62 | 21.62 | -0.5 (-2.26%) | 26,791,380 |
| 20 Nov 2023 | CNY | 22.23 | 22.37 | 21.8 | 22.12 | 22.12 | -0.19 (-0.85%) | 19,659,930 |
| 17 Nov 2023 | CNY | 22.23 | 22.49 | 22.17 | 22.31 | 22.31 | -0.14 (-0.62%) | 19,026,290 |
| 16 Nov 2023 | CNY | 22.53 | 22.88 | 22.35 | 22.45 | 22.45 | -0.35 (-1.54%) | 25,387,650 |
| 15 Nov 2023 | CNY | 22.62 | 23.48 | 22.5 | 22.8 | 22.8 | +0.38 (+1.69%) | 45,791,300 |
| 14 Nov 2023 | CNY | 22.3 | 22.9 | 22.07 | 22.42 | 22.42 | +0.22 (+0.99%) | 34,803,420 |
| 13 Nov 2023 | CNY | 22.8 | 22.8 | 22.05 | 22.2 | 22.2 | -0.65 (-2.84%) | 29,147,160 |
| 10 Nov 2023 | CNY | 22.51 | 23.2 | 22.51 | 22.85 | 22.85 | +0.11 (+0.48%) | 35,634,310 |
| 9 Nov 2023 | CNY | 22.5 | 22.92 | 22.5 | 22.74 | 22.74 | +0.05 (+0.22%) | 33,413,700 |
| 8 Nov 2023 | CNY | 23.3 | 23.46 | 22.6 | 22.69 | 22.69 | -0.86 (-3.65%) | 46,318,350 |
| 7 Nov 2023 | CNY | 23.11 | 24.05 | 23.04 | 23.55 | 23.55 | -0.04 (-0.17%) | 61,538,650 |
| 6 Nov 2023 | CNY | 23 | 23.68 | 22.5 | 23.59 | 23.59 | +1.62 (+7.37%) | 68,603,660 |
| 3 Nov 2023 | CNY | 21.9 | 22.3 | 21.37 | 21.97 | 21.97 | -0.05 (-0.23%) | 32,083,420 |
| 2 Nov 2023 | CNY | 22.47 | 22.99 | 22.01 | 22.02 | 22.02 | -0.71 (-3.12%) | 29,459,200 |
| 1 Nov 2023 | CNY | 23.19 | 23.49 | 22.72 | 22.73 | 22.73 | -0.24 (-1.04%) | 31,492,280 |
| 31 Oct 2023 | CNY | 23.27 | 23.6 | 22.66 | 22.97 | 22.97 | -0.3 (-1.29%) | 37,274,380 |
| 30 Oct 2023 | CNY | 22.2 | 23.53 | 22.17 | 23.27 | 23.27 | +0.88 (+3.93%) | 46,131,440 |
| 27 Oct 2023 | CNY | 22.79 | 23.05 | 22.2 | 22.39 | 22.39 | -0.74 (-3.20%) | 44,535,370 |
| 26 Oct 2023 | CNY | 23.21 | 23.68 | 22.92 | 23.13 | 23.13 | -0.75 (-3.14%) | 54,531,440 |
| 25 Oct 2023 | CNY | 24.67 | 24.98 | 23.66 | 23.88 | 23.88 | -1.11 (-4.44%) | 79,083,470 |
| 24 Oct 2023 | CNY | 22.83 | 25 | 22.83 | 24.99 | 24.99 | +1.99 (+8.65%) | 93,620,030 |
| 23 Oct 2023 | CNY | 23.3 | 23.72 | 21.95 | 23 | 23 | -0.67 (-2.83%) | 59,477,970 |
| 20 Oct 2023 | CNY | 22.4 | 23.86 | 22.34 | 23.67 | 23.67 | +0.79 (+3.45%) | 71,149,070 |
| 19 Oct 2023 | CNY | 22.35 | 24.14 | 22.32 | 22.88 | 22.88 | +0.33 (+1.46%) | 85,668,800 |
| 18 Oct 2023 | CNY | 21.05 | 23.15 | 21.05 | 22.55 | 22.55 | +0.85 (+3.92%) | 84,043,640 |
