| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 20.11 | 20.31 | 19.89 | 20.22 | 20.22 | +0.09 (+0.45%) | 6,344,160 |
| 24 Nov 2023 | CNY | 20.49 | 20.49 | 20.09 | 20.13 | 20.13 | -0.37 (-1.80%) | 5,448,200 |
| 23 Nov 2023 | CNY | 20.15 | 20.57 | 20.13 | 20.5 | 20.5 | +0.4 (+1.99%) | 6,051,910 |
| 22 Nov 2023 | CNY | 20.4 | 20.43 | 20.1 | 20.1 | 20.1 | -0.39 (-1.90%) | 6,797,700 |
| 21 Nov 2023 | CNY | 20.29 | 20.75 | 20.25 | 20.49 | 20.49 | +0.17 (+0.84%) | 9,431,430 |
| 20 Nov 2023 | CNY | 20.26 | 20.4 | 20 | 20.32 | 20.32 | -0.04 (-0.20%) | 8,052,330 |
| 17 Nov 2023 | CNY | 20.04 | 20.39 | 20.03 | 20.36 | 20.36 | +0.07 (+0.34%) | 8,311,940 |
| 16 Nov 2023 | CNY | 19.9 | 20.4 | 19.86 | 20.29 | 20.29 | +0.43 (+2.17%) | 17,951,960 |
| 15 Nov 2023 | CNY | 19.28 | 20.25 | 19.26 | 19.86 | 19.86 | +0.68 (+3.55%) | 20,068,500 |
| 14 Nov 2023 | CNY | 19.12 | 19.29 | 19.06 | 19.18 | 19.18 | +0.1 (+0.52%) | 5,936,410 |
| 13 Nov 2023 | CNY | 18.95 | 19.13 | 18.9 | 19.08 | 19.08 | +0.05 (+0.26%) | 6,322,320 |
| 10 Nov 2023 | CNY | 19.3 | 19.32 | 18.95 | 19.03 | 19.03 | -0.29 (-1.50%) | 10,244,820 |
| 9 Nov 2023 | CNY | 19.48 | 19.58 | 19.29 | 19.32 | 19.32 | -0.22 (-1.13%) | 10,034,450 |
| 8 Nov 2023 | CNY | 19.58 | 19.71 | 19.4 | 19.54 | 19.54 | -0.16 (-0.81%) | 7,396,310 |
| 7 Nov 2023 | CNY | 20.15 | 20.16 | 19.61 | 19.7 | 19.7 | -0.51 (-2.52%) | 11,910,600 |
| 6 Nov 2023 | CNY | 20.3 | 20.42 | 20.08 | 20.21 | 20.21 | -0.08 (-0.39%) | 10,361,880 |
| 3 Nov 2023 | CNY | 20.08 | 20.44 | 20.03 | 20.29 | 20.29 | +0.2 (+1.00%) | 8,111,750 |
| 2 Nov 2023 | CNY | 20.1 | 20.27 | 19.92 | 20.09 | 20.09 | -0.03 (-0.15%) | 7,257,400 |
| 1 Nov 2023 | CNY | 19.95 | 20.24 | 19.6 | 20.12 | 20.12 | +0.12 (+0.60%) | 9,134,100 |
| 31 Oct 2023 | CNY | 19.96 | 20.06 | 19.74 | 20 | 20 | +0.04 (+0.20%) | 6,798,200 |
| 30 Oct 2023 | CNY | 20.17 | 20.19 | 19.72 | 19.96 | 19.96 | +0.01 (+0.05%) | 9,391,680 |
| 27 Oct 2023 | CNY | 19.5 | 20.19 | 19.45 | 19.95 | 19.95 | +0.4 (+2.05%) | 9,729,400 |
| 26 Oct 2023 | CNY | 19.49 | 19.58 | 19.27 | 19.55 | 19.55 | -0.01 (-0.05%) | 6,740,220 |
| 25 Oct 2023 | CNY | 19.2 | 19.78 | 19.19 | 19.56 | 19.56 | +0.47 (+2.46%) | 13,616,460 |
| 24 Oct 2023 | CNY | 19.7 | 20.12 | 18.97 | 19.09 | 19.09 | -0.45 (-2.30%) | 17,524,370 |
| 23 Oct 2023 | CNY | 20.48 | 20.53 | 19.45 | 19.54 | 19.54 | -1.02 (-4.96%) | 11,302,900 |
| 20 Oct 2023 | CNY | 20.8 | 21.05 | 20.41 | 20.56 | 20.56 | -0.26 (-1.25%) | 9,860,010 |
| 19 Oct 2023 | CNY | 21.23 | 21.3 | 20.63 | 20.82 | 20.82 | -0.58 (-2.71%) | 13,812,900 |
| 18 Oct 2023 | CNY | 20.7 | 21.49 | 20.6 | 21.4 | 21.4 | +0.52 (+2.49%) | 18,638,640 |
| 17 Oct 2023 | CNY | 20.68 | 20.9 | 20.31 | 20.88 | 20.88 | +0.54 (+2.65%) | 16,519,480 |
