| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 21.9 | 21.98 | 21.31 | 21.69 | 21.69 | -0.09 (-0.41%) | 6,790,200 |
| 24 Nov 2023 | CNY | 22.61 | 22.8 | 21.65 | 21.78 | 21.78 | -0.74 (-3.29%) | 10,841,970 |
| 23 Nov 2023 | CNY | 21.45 | 22.66 | 21.22 | 22.52 | 22.52 | +1.22 (+5.73%) | 21,137,960 |
| 22 Nov 2023 | CNY | 22.08 | 22.08 | 21.28 | 21.3 | 21.3 | -0.78 (-3.53%) | 11,710,050 |
| 21 Nov 2023 | CNY | 22.9 | 22.97 | 22 | 22.08 | 22.08 | -0.96 (-4.17%) | 15,805,840 |
| 20 Nov 2023 | CNY | 22.72 | 23.35 | 22.16 | 23.04 | 23.04 | +0.24 (+1.05%) | 18,834,210 |
| 17 Nov 2023 | CNY | 22.35 | 23.2 | 22.18 | 22.8 | 22.8 | +0.15 (+0.66%) | 15,231,040 |
| 16 Nov 2023 | CNY | 22.6 | 22.99 | 22.2 | 22.65 | 22.65 | +0.21 (+0.94%) | 20,602,600 |
| 15 Nov 2023 | CNY | 21.98 | 22.61 | 21.86 | 22.44 | 22.44 | +0.5 (+2.28%) | 17,223,120 |
| 14 Nov 2023 | CNY | 22.22 | 22.27 | 21.68 | 21.94 | 21.94 | -0.41 (-1.83%) | 13,803,770 |
| 13 Nov 2023 | CNY | 22.24 | 22.7 | 21.89 | 22.35 | 22.35 | +0.44 (+2.01%) | 17,221,780 |
| 10 Nov 2023 | CNY | 21.68 | 22.3 | 21.32 | 21.91 | 21.91 | +0.14 (+0.64%) | 16,382,040 |
| 9 Nov 2023 | CNY | 22.2 | 22.36 | 21.4 | 21.77 | 21.77 | -0.49 (-2.20%) | 19,327,870 |
| 8 Nov 2023 | CNY | 22.5 | 22.95 | 21.4 | 22.26 | 22.26 | -0.7 (-3.05%) | 47,590,840 |
| 7 Nov 2023 | CNY | 22.7 | 22.96 | 21.82 | 22.96 | 22.96 | +2.09 (+10.01%) | 75,358,870 |
| 6 Nov 2023 | CNY | 19.32 | 20.87 | 19.32 | 20.87 | 20.87 | +1.9 (+10.02%) | 26,775,710 |
| 3 Nov 2023 | CNY | 18.05 | 19.2 | 17.96 | 18.97 | 18.97 | +1.13 (+6.33%) | 21,153,940 |
| 2 Nov 2023 | CNY | 18.15 | 18.35 | 17.83 | 17.84 | 17.84 | -0.31 (-1.71%) | 7,432,540 |
| 1 Nov 2023 | CNY | 17.76 | 18.23 | 17.5 | 18.15 | 18.15 | +0.47 (+2.66%) | 12,572,950 |
| 31 Oct 2023 | CNY | 18.03 | 18.04 | 17.34 | 17.68 | 17.68 | -0.35 (-1.94%) | 11,293,640 |
| 30 Oct 2023 | CNY | 18.3 | 18.39 | 17.63 | 18.03 | 18.03 | -0.31 (-1.69%) | 14,181,410 |
| 27 Oct 2023 | CNY | 18 | 18.66 | 17.9 | 18.34 | 18.34 | +0.25 (+1.38%) | 12,701,750 |
| 26 Oct 2023 | CNY | 18.13 | 18.22 | 17.55 | 18.09 | 18.09 | -0.15 (-0.82%) | 13,628,920 |
| 25 Oct 2023 | CNY | 18.85 | 19.03 | 18.15 | 18.24 | 18.24 | -0.5 (-2.67%) | 14,814,040 |
| 24 Oct 2023 | CNY | 18.75 | 19.19 | 18.43 | 18.74 | 18.74 | -0.01 (-0.05%) | 9,370,370 |
| 23 Oct 2023 | CNY | 19.35 | 19.55 | 18.51 | 18.75 | 18.75 | -0.69 (-3.55%) | 9,348,330 |
| 20 Oct 2023 | CNY | 19.85 | 20.02 | 19.3 | 19.44 | 19.44 | -0.38 (-1.92%) | 8,818,620 |
| 19 Oct 2023 | CNY | 20.6 | 20.62 | 19.8 | 19.82 | 19.82 | -0.94 (-4.53%) | 11,281,020 |
| 18 Oct 2023 | CNY | 20.96 | 20.98 | 20.55 | 20.76 | 20.76 | -0.26 (-1.24%) | 7,359,490 |
| 17 Oct 2023 | CNY | 21.93 | 22.01 | 20.4 | 21.02 | 21.02 | -0.99 (-4.50%) | 16,612,770 |
