| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 21.27 | 21.6 | 20.6 | 21.01 | 21.01 | -0.11 (-0.52%) | 5,535,890 |
| 24 Nov 2023 | CNY | 21.91 | 22 | 20.94 | 21.12 | 21.12 | -0.83 (-3.78%) | 8,111,600 |
| 23 Nov 2023 | CNY | 21.62 | 22.22 | 21.39 | 21.95 | 21.95 | +0.56 (+2.62%) | 8,669,300 |
| 22 Nov 2023 | CNY | 22.17 | 22.67 | 21.36 | 21.39 | 21.39 | -0.97 (-4.34%) | 9,440,350 |
| 21 Nov 2023 | CNY | 23 | 23.29 | 22.09 | 22.36 | 22.36 | -0.93 (-3.99%) | 10,746,580 |
| 20 Nov 2023 | CNY | 22.72 | 23.54 | 22.58 | 23.29 | 23.29 | +0.32 (+1.39%) | 12,205,900 |
| 17 Nov 2023 | CNY | 22.75 | 23.45 | 22.39 | 22.97 | 22.97 | -0.03 (-0.13%) | 14,042,350 |
| 16 Nov 2023 | CNY | 22.9 | 24.9 | 22.18 | 23 | 23 | +0.05 (+0.22%) | 23,447,970 |
| 15 Nov 2023 | CNY | 20.7 | 22.95 | 20.25 | 22.95 | 22.95 | +2.09 (+10.02%) | 19,049,230 |
| 14 Nov 2023 | CNY | 20.36 | 20.88 | 19.85 | 20.86 | 20.86 | +0.52 (+2.56%) | 9,619,620 |
| 13 Nov 2023 | CNY | 20.73 | 20.88 | 20.28 | 20.34 | 20.34 | -0.41 (-1.98%) | 10,667,270 |
| 10 Nov 2023 | CNY | 21.34 | 22.49 | 20.45 | 20.75 | 20.75 | -0.23 (-1.10%) | 13,088,420 |
| 9 Nov 2023 | CNY | 22.16 | 22.5 | 20.88 | 20.98 | 20.98 | -1.87 (-8.18%) | 13,698,610 |
| 8 Nov 2023 | CNY | 22.08 | 23.16 | 21.87 | 22.85 | 22.85 | +0.85 (+3.86%) | 17,125,790 |
| 7 Nov 2023 | CNY | 22.11 | 23.42 | 21.8 | 22 | 22 | -0.3 (-1.35%) | 18,257,930 |
| 6 Nov 2023 | CNY | 20.95 | 22.47 | 20.71 | 22.3 | 22.3 | +1.42 (+6.80%) | 19,025,350 |
| 3 Nov 2023 | CNY | 20.75 | 21.03 | 19.96 | 20.88 | 20.88 | -0.26 (-1.23%) | 15,811,390 |
| 2 Nov 2023 | CNY | 21.58 | 22.36 | 20.97 | 21.14 | 21.14 | -0.38 (-1.77%) | 15,352,300 |
| 1 Nov 2023 | CNY | 21.82 | 22.71 | 21.33 | 21.52 | 21.52 | -0.64 (-2.89%) | 18,959,060 |
| 31 Oct 2023 | CNY | 23.01 | 23.88 | 22.16 | 22.16 | 22.16 | -2.46 (-9.99%) | 26,405,080 |
| 30 Oct 2023 | CNY | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -2.73 (-9.98%) | 3,714,900 |
| 27 Oct 2023 | CNY | 30.16 | 30.16 | 27.2 | 27.35 | 27.35 | -0.07 (-0.26%) | 35,168,970 |
| 26 Oct 2023 | CNY | 25.33 | 27.42 | 23.31 | 27.42 | 27.42 | +2.49 (+9.99%) | 22,175,080 |
| 25 Oct 2023 | CNY | 22.68 | 24.93 | 21.72 | 24.93 | 24.93 | +2.27 (+10.02%) | 21,019,430 |
| 24 Oct 2023 | CNY | 21.88 | 22.66 | 20.81 | 22.66 | 22.66 | +2.06 (+10%) | 16,841,760 |
| 23 Oct 2023 | CNY | 18.76 | 20.6 | 18.12 | 20.6 | 20.6 | +1.87 (+9.98%) | 10,548,360 |
| 20 Oct 2023 | CNY | 19.49 | 19.62 | 18.48 | 18.73 | 18.73 | -0.58 (-3.00%) | 9,078,620 |
| 19 Oct 2023 | CNY | 20.11 | 20.45 | 19.18 | 19.31 | 19.31 | -1.77 (-8.40%) | 13,168,810 |
| 18 Oct 2023 | CNY | 20.4 | 22.49 | 20.19 | 21.08 | 21.08 | +0.28 (+1.35%) | 16,217,880 |
| 17 Oct 2023 | CNY | 20.39 | 22.57 | 20.29 | 20.8 | 20.8 | +0.28 (+1.36%) | 20,987,400 |
