| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 17.5 | 17.65 | 17.36 | 17.42 | 17.42 | -0.09 (-0.51%) | 927,547 |
| 28 Nov 2023 | CNY | 17.3 | 17.54 | 17.11 | 17.51 | 17.51 | +0.27 (+1.57%) | 1,447,074 |
| 27 Nov 2023 | CNY | 17.3 | 17.46 | 17.15 | 17.24 | 17.24 | -0.09 (-0.52%) | 1,394,256 |
| 24 Nov 2023 | CNY | 17.64 | 17.64 | 17.3 | 17.33 | 17.33 | -0.3 (-1.70%) | 1,438,032 |
| 23 Nov 2023 | CNY | 17.5 | 17.72 | 17.5 | 17.63 | 17.63 | 0.0 (0.0%) | 1,364,584 |
| 22 Nov 2023 | CNY | 17.79 | 17.97 | 17.58 | 17.63 | 17.63 | -0.14 (-0.79%) | 1,803,952 |
| 21 Nov 2023 | CNY | 17.97 | 18.1 | 17.73 | 17.77 | 17.77 | -0.18 (-1.00%) | 1,513,248 |
| 20 Nov 2023 | CNY | 17.8 | 17.96 | 17.47 | 17.95 | 17.95 | +0.19 (+1.07%) | 1,971,409 |
| 17 Nov 2023 | CNY | 17.53 | 17.82 | 17.46 | 17.76 | 17.76 | +0.17 (+0.97%) | 1,317,716 |
| 16 Nov 2023 | CNY | 17.84 | 17.89 | 17.59 | 17.59 | 17.59 | -0.25 (-1.40%) | 1,562,544 |
| 15 Nov 2023 | CNY | 17.64 | 17.96 | 17.64 | 17.84 | 17.84 | +0.24 (+1.36%) | 2,235,791 |
| 14 Nov 2023 | CNY | 17.8 | 17.86 | 17.52 | 17.6 | 17.6 | -0.08 (-0.45%) | 1,568,120 |
| 13 Nov 2023 | CNY | 17.65 | 17.81 | 17.56 | 17.68 | 17.68 | +0.02 (+0.11%) | 1,305,855 |
| 10 Nov 2023 | CNY | 17.65 | 17.8 | 17.52 | 17.66 | 17.66 | -0.09 (-0.51%) | 1,629,878 |
| 9 Nov 2023 | CNY | 17.68 | 18.05 | 17.66 | 17.75 | 17.75 | +0.04 (+0.23%) | 1,866,025 |
| 8 Nov 2023 | CNY | 17.77 | 17.88 | 17.65 | 17.71 | 17.71 | -0.17 (-0.95%) | 1,488,040 |
| 7 Nov 2023 | CNY | 17.79 | 18 | 17.5 | 17.88 | 17.88 | +0.08 (+0.45%) | 2,071,940 |
| 6 Nov 2023 | CNY | 17.35 | 17.86 | 17.35 | 17.8 | 17.8 | +0.45 (+2.59%) | 2,364,269 |
| 3 Nov 2023 | CNY | 17.3 | 17.41 | 17.15 | 17.35 | 17.35 | +0.39 (+2.30%) | 2,103,696 |
| 2 Nov 2023 | CNY | 17.1 | 17.23 | 16.9 | 16.96 | 16.96 | -0.12 (-0.70%) | 1,568,740 |
| 1 Nov 2023 | CNY | 17.09 | 17.3 | 16.98 | 17.08 | 17.08 | -0.01 (-0.06%) | 1,498,539 |
| 31 Oct 2023 | CNY | 16.95 | 17.23 | 16.92 | 17.09 | 17.09 | -0.04 (-0.23%) | 2,016,280 |
| 30 Oct 2023 | CNY | 16.39 | 17.19 | 16.35 | 17.13 | 17.13 | +0.68 (+4.13%) | 3,623,998 |
| 27 Oct 2023 | CNY | 15.55 | 16.58 | 15.08 | 16.45 | 16.45 | +0.28 (+1.73%) | 4,375,943 |
| 26 Oct 2023 | CNY | 16.21 | 16.26 | 15.87 | 16.17 | 16.17 | -0.14 (-0.86%) | 1,889,028 |
| 25 Oct 2023 | CNY | 16.25 | 16.6 | 16.25 | 16.31 | 16.31 | +0.06 (+0.37%) | 1,633,148 |
| 24 Oct 2023 | CNY | 15.9 | 16.32 | 15.77 | 16.25 | 16.25 | +0.5 (+3.17%) | 3,161,635 |
| 23 Oct 2023 | CNY | 16.5 | 16.62 | 15.64 | 15.75 | 15.75 | -0.84 (-5.06%) | 3,151,896 |
| 20 Oct 2023 | CNY | 16.57 | 16.85 | 16.5 | 16.59 | 16.59 | +0.06 (+0.36%) | 1,898,827 |
| 19 Oct 2023 | CNY | 16.54 | 16.82 | 16.45 | 16.53 | 16.53 | -0.05 (-0.30%) | 1,841,390 |
