| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 19.38 | 19.38 | 18.22 | 19.15 | 19.15 | -0.25 (-1.29%) | 13,305,610 |
| 24 Nov 2023 | CNY | 19.36 | 19.69 | 19.28 | 19.4 | 19.4 | -0.12 (-0.61%) | 6,221,620 |
| 23 Nov 2023 | CNY | 19.09 | 19.66 | 19 | 19.52 | 19.52 | +0.2 (+1.04%) | 11,857,630 |
| 22 Nov 2023 | CNY | 19.03 | 19.98 | 18.67 | 19.32 | 19.32 | +0.19 (+0.99%) | 13,440,680 |
| 21 Nov 2023 | CNY | 19.14 | 19.55 | 19.01 | 19.13 | 19.13 | +0.01 (+0.05%) | 7,306,710 |
| 20 Nov 2023 | CNY | 19.1 | 19.15 | 18.82 | 19.12 | 19.12 | +0.1 (+0.53%) | 3,325,300 |
| 17 Nov 2023 | CNY | 18.98 | 19.06 | 18.78 | 19.02 | 19.02 | +0.04 (+0.21%) | 2,778,890 |
| 16 Nov 2023 | CNY | 19.2 | 19.2 | 18.97 | 18.98 | 18.98 | -0.22 (-1.15%) | 3,011,450 |
| 15 Nov 2023 | CNY | 19.25 | 19.48 | 19.15 | 19.2 | 19.2 | +0.11 (+0.58%) | 3,487,970 |
| 14 Nov 2023 | CNY | 19.06 | 19.33 | 18.95 | 19.09 | 19.09 | +0.09 (+0.47%) | 3,190,740 |
| 13 Nov 2023 | CNY | 18.9 | 19.22 | 18.89 | 19 | 19 | -0.08 (-0.42%) | 3,142,960 |
| 10 Nov 2023 | CNY | 19.15 | 19.26 | 18.71 | 19.08 | 19.08 | -0.1 (-0.52%) | 3,858,710 |
| 9 Nov 2023 | CNY | 19.19 | 19.34 | 19.09 | 19.18 | 19.18 | -0.19 (-0.98%) | 3,245,050 |
| 8 Nov 2023 | CNY | 19.1 | 19.59 | 18.98 | 19.37 | 19.37 | +0.26 (+1.36%) | 6,280,000 |
| 7 Nov 2023 | CNY | 19.57 | 19.57 | 18.88 | 19.11 | 19.11 | -0.71 (-3.58%) | 10,859,120 |
| 6 Nov 2023 | CNY | 19.2 | 20.05 | 19.16 | 19.82 | 19.82 | +0.66 (+3.44%) | 8,800,310 |
| 3 Nov 2023 | CNY | 18.88 | 19.37 | 18.87 | 19.16 | 19.16 | +0.24 (+1.27%) | 3,581,570 |
| 2 Nov 2023 | CNY | 19.21 | 19.32 | 18.92 | 18.92 | 18.92 | -0.29 (-1.51%) | 2,180,500 |
| 1 Nov 2023 | CNY | 19.31 | 19.38 | 19.08 | 19.21 | 19.21 | +0.01 (+0.05%) | 2,996,720 |
| 31 Oct 2023 | CNY | 19.23 | 19.42 | 19.07 | 19.2 | 19.2 | -0.11 (-0.57%) | 3,035,250 |
| 30 Oct 2023 | CNY | 19.38 | 19.54 | 19.12 | 19.31 | 19.31 | +0.02 (+0.10%) | 4,218,200 |
| 27 Oct 2023 | CNY | 18.7 | 19.47 | 18.57 | 19.29 | 19.29 | +0.54 (+2.88%) | 4,060,300 |
| 26 Oct 2023 | CNY | 19.09 | 19.1 | 18.68 | 18.75 | 18.75 | -0.37 (-1.94%) | 3,474,390 |
| 25 Oct 2023 | CNY | 18.94 | 19.33 | 18.9 | 19.12 | 19.12 | +0.28 (+1.49%) | 2,947,100 |
| 24 Oct 2023 | CNY | 18.63 | 18.94 | 18.4 | 18.84 | 18.84 | +0.31 (+1.67%) | 3,876,950 |
| 23 Oct 2023 | CNY | 19.13 | 19.28 | 18.31 | 18.53 | 18.53 | -0.72 (-3.74%) | 3,467,370 |
| 20 Oct 2023 | CNY | 19.01 | 19.58 | 19 | 19.25 | 19.25 | +0.24 (+1.26%) | 3,992,590 |
| 19 Oct 2023 | CNY | 19.08 | 19.37 | 18.95 | 19.01 | 19.01 | -0.21 (-1.09%) | 3,441,380 |
| 18 Oct 2023 | CNY | 19.87 | 19.87 | 19.18 | 19.22 | 19.22 | -0.62 (-3.13%) | 4,407,610 |
| 17 Oct 2023 | CNY | 20.01 | 20.08 | 19.61 | 19.84 | 19.84 | -0.21 (-1.05%) | 3,450,230 |
