| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 22.09 | 22.59 | 22 | 22.5 | 22.5 | +0.41 (+1.86%) | 3,380,680 |
| 24 Nov 2023 | CNY | 22.4 | 22.4 | 21.98 | 22.09 | 22.09 | -0.29 (-1.30%) | 2,369,700 |
| 23 Nov 2023 | CNY | 21.75 | 22.48 | 21.61 | 22.38 | 22.38 | +0.59 (+2.71%) | 3,084,450 |
| 22 Nov 2023 | CNY | 21.9 | 22.2 | 21.78 | 21.79 | 21.79 | -0.19 (-0.86%) | 2,681,570 |
| 21 Nov 2023 | CNY | 22.5 | 22.5 | 21.85 | 21.98 | 21.98 | -0.41 (-1.83%) | 3,865,160 |
| 20 Nov 2023 | CNY | 22.15 | 22.48 | 21.87 | 22.39 | 22.39 | +0.24 (+1.08%) | 3,889,770 |
| 17 Nov 2023 | CNY | 21.75 | 22.26 | 21.65 | 22.15 | 22.15 | +0.31 (+1.42%) | 3,803,830 |
| 16 Nov 2023 | CNY | 22.25 | 22.25 | 21.61 | 21.84 | 21.84 | -0.44 (-1.97%) | 5,198,060 |
| 15 Nov 2023 | CNY | 21.58 | 22.3 | 21.58 | 22.28 | 22.28 | +0.83 (+3.87%) | 6,369,130 |
| 14 Nov 2023 | CNY | 21.48 | 21.62 | 21.19 | 21.45 | 21.45 | +0.02 (+0.09%) | 3,048,560 |
| 13 Nov 2023 | CNY | 21.5 | 21.65 | 21.14 | 21.43 | 21.43 | -0.07 (-0.33%) | 4,695,670 |
| 10 Nov 2023 | CNY | 21.45 | 21.72 | 21.4 | 21.5 | 21.5 | -0.2 (-0.92%) | 3,296,680 |
| 9 Nov 2023 | CNY | 21.5 | 21.85 | 21.23 | 21.7 | 21.7 | +0.11 (+0.51%) | 5,027,930 |
| 8 Nov 2023 | CNY | 21.73 | 21.78 | 21.33 | 21.59 | 21.59 | -0.17 (-0.78%) | 4,392,740 |
| 7 Nov 2023 | CNY | 21.82 | 21.95 | 21.65 | 21.76 | 21.76 | -0.12 (-0.55%) | 4,025,380 |
| 6 Nov 2023 | CNY | 22.52 | 22.79 | 21.71 | 21.88 | 21.88 | -0.63 (-2.80%) | 8,405,630 |
| 3 Nov 2023 | CNY | 21.47 | 22.68 | 21.47 | 22.51 | 22.51 | +0.93 (+4.31%) | 8,610,210 |
| 2 Nov 2023 | CNY | 21.53 | 21.79 | 21.22 | 21.58 | 21.58 | +0.14 (+0.65%) | 6,305,050 |
| 1 Nov 2023 | CNY | 22 | 22.15 | 21.26 | 21.44 | 21.44 | -0.56 (-2.55%) | 8,024,880 |
| 31 Oct 2023 | CNY | 22.52 | 23.09 | 21.87 | 22 | 22 | -0.56 (-2.48%) | 7,067,720 |
| 30 Oct 2023 | CNY | 22.08 | 22.74 | 21.83 | 22.56 | 22.56 | +0.21 (+0.94%) | 4,653,910 |
| 27 Oct 2023 | CNY | 21.88 | 22.43 | 21.38 | 22.35 | 22.35 | +0.51 (+2.34%) | 6,562,190 |
| 26 Oct 2023 | CNY | 21.11 | 21.85 | 20.95 | 21.84 | 21.84 | +0.65 (+3.07%) | 6,624,690 |
| 25 Oct 2023 | CNY | 20.99 | 21.58 | 20.84 | 21.19 | 21.19 | +0.49 (+2.37%) | 8,392,600 |
| 24 Oct 2023 | CNY | 21.59 | 21.69 | 20.59 | 20.7 | 20.7 | -0.72 (-3.36%) | 10,449,380 |
| 23 Oct 2023 | CNY | 22.02 | 22.07 | 21.22 | 21.42 | 21.42 | -0.46 (-2.10%) | 7,529,030 |
| 20 Oct 2023 | CNY | 22 | 22.5 | 21.66 | 21.88 | 21.88 | -0.18 (-0.82%) | 5,504,070 |
| 19 Oct 2023 | CNY | 23.37 | 23.61 | 21.88 | 22.06 | 22.06 | -1.32 (-5.65%) | 10,780,970 |
| 18 Oct 2023 | CNY | 24.45 | 24.8 | 23.2 | 23.38 | 23.38 | -1.24 (-5.04%) | 7,770,210 |
| 17 Oct 2023 | CNY | 24.8 | 24.88 | 24.2 | 24.62 | 24.62 | -0.18 (-0.73%) | 3,351,690 |
