| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 20.7 | 20.83 | 20.11 | 20.5 | 20.5 | -0.12 (-0.58%) | 2,854,300 |
| 24 Nov 2023 | CNY | 21.05 | 21.05 | 20.42 | 20.62 | 20.62 | -0.48 (-2.27%) | 3,554,740 |
| 23 Nov 2023 | CNY | 19.94 | 21.12 | 19.88 | 21.1 | 21.1 | +1.2 (+6.03%) | 6,899,740 |
| 22 Nov 2023 | CNY | 20.3 | 20.35 | 19.81 | 19.9 | 19.9 | -0.51 (-2.50%) | 2,628,500 |
| 21 Nov 2023 | CNY | 20.75 | 20.78 | 20.3 | 20.41 | 20.41 | -0.37 (-1.78%) | 3,480,200 |
| 20 Nov 2023 | CNY | 20.7 | 20.9 | 20.58 | 20.78 | 20.78 | 0.0 (0.0%) | 3,580,800 |
| 17 Nov 2023 | CNY | 20.17 | 20.98 | 20.03 | 20.78 | 20.78 | +0.59 (+2.92%) | 6,555,700 |
| 16 Nov 2023 | CNY | 20.41 | 20.51 | 20.14 | 20.19 | 20.19 | -0.23 (-1.13%) | 2,980,100 |
| 15 Nov 2023 | CNY | 19.85 | 20.62 | 19.54 | 20.42 | 20.42 | +0.68 (+3.44%) | 5,756,800 |
| 14 Nov 2023 | CNY | 19.6 | 19.76 | 19.4 | 19.74 | 19.74 | +0.14 (+0.71%) | 1,841,900 |
| 13 Nov 2023 | CNY | 19.34 | 19.63 | 19.24 | 19.6 | 19.6 | +0.26 (+1.34%) | 2,310,500 |
| 10 Nov 2023 | CNY | 19.72 | 19.86 | 19.2 | 19.34 | 19.34 | -0.33 (-1.68%) | 2,833,900 |
| 9 Nov 2023 | CNY | 20.01 | 20.05 | 19.52 | 19.67 | 19.67 | -0.57 (-2.82%) | 4,351,460 |
| 8 Nov 2023 | CNY | 20 | 20.45 | 19.73 | 20.24 | 20.24 | -0.25 (-1.22%) | 5,316,500 |
| 7 Nov 2023 | CNY | 20.32 | 20.74 | 20.16 | 20.49 | 20.49 | +0.13 (+0.64%) | 5,356,500 |
| 6 Nov 2023 | CNY | 19.9 | 20.47 | 19.9 | 20.36 | 20.36 | +0.46 (+2.31%) | 5,584,760 |
| 3 Nov 2023 | CNY | 19.96 | 20.15 | 19.69 | 19.9 | 19.9 | -0.37 (-1.83%) | 4,740,590 |
| 2 Nov 2023 | CNY | 19.94 | 20.6 | 19.85 | 20.27 | 20.27 | +0.48 (+2.43%) | 7,615,230 |
| 1 Nov 2023 | CNY | 19.3 | 20.7 | 19.11 | 19.79 | 19.79 | +0.35 (+1.80%) | 6,569,610 |
| 31 Oct 2023 | CNY | 20.23 | 20.35 | 19.15 | 19.44 | 19.44 | -0.96 (-4.71%) | 6,674,100 |
| 30 Oct 2023 | CNY | 20.1 | 20.4 | 19.81 | 20.4 | 20.4 | -0.27 (-1.31%) | 6,137,120 |
| 27 Oct 2023 | CNY | 20.37 | 21.55 | 20.17 | 20.67 | 20.67 | +0.08 (+0.39%) | 8,634,550 |
| 26 Oct 2023 | CNY | 20.21 | 20.8 | 19.86 | 20.59 | 20.59 | -0.25 (-1.20%) | 8,203,080 |
| 25 Oct 2023 | CNY | 20.72 | 21.16 | 19.76 | 20.84 | 20.84 | +0.23 (+1.12%) | 9,821,500 |
| 24 Oct 2023 | CNY | 20.75 | 22.2 | 20.02 | 20.61 | 20.61 | -0.24 (-1.15%) | 12,267,520 |
| 23 Oct 2023 | CNY | 20.77 | 21.65 | 20.06 | 20.85 | 20.85 | -0.84 (-3.87%) | 14,810,990 |
| 20 Oct 2023 | CNY | 19.88 | 21.69 | 19.72 | 21.69 | 21.69 | +1.97 (+9.99%) | 18,384,220 |
| 19 Oct 2023 | CNY | 21.88 | 21.88 | 19.7 | 19.72 | 19.72 | -1.18 (-5.65%) | 14,030,570 |
| 18 Oct 2023 | CNY | 18.81 | 20.9 | 18.52 | 20.9 | 20.9 | +1.9 (+10%) | 4,405,600 |
| 17 Oct 2023 | CNY | 19.54 | 19.68 | 18.88 | 19 | 19 | -0.94 (-4.71%) | 5,138,200 |
