| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2023 | CNY | 21.24 | 21.38 | 21.05 | 21.23 | 21.23 | -0.01 (-0.05%) | 890,800 |
| 1 Dec 2023 | CNY | 21.41 | 21.61 | 21.12 | 21.24 | 21.24 | -0.37 (-1.71%) | 1,198,660 |
| 30 Nov 2023 | CNY | 21.42 | 21.72 | 21.42 | 21.61 | 21.61 | +0.06 (+0.28%) | 982,550 |
| 29 Nov 2023 | CNY | 21.64 | 21.79 | 21.38 | 21.55 | 21.55 | -0.19 (-0.87%) | 1,481,890 |
| 28 Nov 2023 | CNY | 21.33 | 22.06 | 21.04 | 21.74 | 21.74 | +0.71 (+3.38%) | 2,838,950 |
| 27 Nov 2023 | CNY | 20.81 | 21.05 | 20.78 | 21.03 | 21.03 | +0.07 (+0.33%) | 1,125,030 |
| 24 Nov 2023 | CNY | 20.95 | 21.02 | 20.78 | 20.96 | 20.96 | -0.01 (-0.05%) | 767,930 |
| 23 Nov 2023 | CNY | 20.73 | 21.04 | 20.59 | 20.97 | 20.97 | +0.17 (+0.82%) | 672,650 |
| 22 Nov 2023 | CNY | 20.8 | 20.94 | 20.72 | 20.8 | 20.8 | -0.05 (-0.24%) | 568,020 |
| 21 Nov 2023 | CNY | 21.05 | 21.06 | 20.79 | 20.85 | 20.85 | -0.12 (-0.57%) | 708,700 |
| 20 Nov 2023 | CNY | 20.97 | 21.05 | 20.86 | 20.97 | 20.97 | -0.02 (-0.10%) | 771,800 |
| 17 Nov 2023 | CNY | 20.53 | 21 | 20.53 | 20.99 | 20.99 | +0.29 (+1.40%) | 692,700 |
| 16 Nov 2023 | CNY | 20.87 | 20.93 | 20.63 | 20.7 | 20.7 | -0.33 (-1.57%) | 443,930 |
| 15 Nov 2023 | CNY | 21 | 21.28 | 20.9 | 21.03 | 21.03 | +0.03 (+0.14%) | 1,041,700 |
| 14 Nov 2023 | CNY | 20.88 | 21.04 | 20.85 | 21 | 21 | +0.03 (+0.14%) | 864,000 |
| 13 Nov 2023 | CNY | 20.88 | 21.08 | 20.77 | 20.97 | 20.97 | 0.0 (0.0%) | 653,550 |
| 10 Nov 2023 | CNY | 20.88 | 21.05 | 20.58 | 20.97 | 20.97 | +0.15 (+0.72%) | 640,500 |
| 9 Nov 2023 | CNY | 20.72 | 21.08 | 20.69 | 20.82 | 20.82 | -0.06 (-0.29%) | 1,088,920 |
| 8 Nov 2023 | CNY | 20.88 | 20.95 | 20.58 | 20.88 | 20.88 | 0.0 (0.0%) | 763,400 |
| 7 Nov 2023 | CNY | 21.05 | 21.1 | 20.65 | 20.88 | 20.88 | -0.12 (-0.57%) | 1,584,840 |
| 6 Nov 2023 | CNY | 21.37 | 21.47 | 20.83 | 21 | 21 | -0.37 (-1.73%) | 1,889,200 |
| 3 Nov 2023 | CNY | 21.5 | 21.8 | 21.29 | 21.37 | 21.37 | -0.13 (-0.60%) | 1,963,450 |
| 2 Nov 2023 | CNY | 21.18 | 21.93 | 21.14 | 21.5 | 21.5 | +0.32 (+1.51%) | 1,975,300 |
| 1 Nov 2023 | CNY | 20.93 | 21.28 | 20.87 | 21.18 | 21.18 | +0.25 (+1.19%) | 1,120,730 |
| 31 Oct 2023 | CNY | 21.5 | 21.8 | 20.8 | 20.93 | 20.93 | -0.47 (-2.20%) | 1,774,900 |
| 30 Oct 2023 | CNY | 21.18 | 21.51 | 20.82 | 21.4 | 21.4 | +0.19 (+0.90%) | 1,483,300 |
| 27 Oct 2023 | CNY | 20.11 | 21.5 | 20.11 | 21.21 | 21.21 | +1.12 (+5.57%) | 2,201,100 |
| 26 Oct 2023 | CNY | 19.7 | 20.3 | 19.65 | 20.09 | 20.09 | +0.24 (+1.21%) | 835,760 |
| 25 Oct 2023 | CNY | 20.15 | 20.54 | 19.14 | 19.85 | 19.85 | -0.7 (-3.41%) | 1,740,700 |
| 24 Oct 2023 | CNY | 20.27 | 20.58 | 19.92 | 20.55 | 20.55 | +0.25 (+1.23%) | 817,790 |
