| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 19.52 | 19.6 | 19.37 | 19.47 | 19.47 | -0.03 (-0.15%) | 1,612,700 |
| 30 Nov 2023 | CNY | 19.48 | 19.57 | 19.32 | 19.5 | 19.5 | +0.01 (+0.05%) | 1,724,100 |
| 29 Nov 2023 | CNY | 19.78 | 19.82 | 19.46 | 19.49 | 19.49 | -0.33 (-1.66%) | 2,213,420 |
| 28 Nov 2023 | CNY | 19.7 | 19.95 | 19.21 | 19.82 | 19.82 | +0.22 (+1.12%) | 3,890,520 |
| 27 Nov 2023 | CNY | 20.16 | 20.43 | 19.59 | 19.6 | 19.6 | -0.6 (-2.97%) | 5,196,620 |
| 24 Nov 2023 | CNY | 19.9 | 20.52 | 19.86 | 20.2 | 20.2 | +0.43 (+2.18%) | 7,220,550 |
| 23 Nov 2023 | CNY | 19.55 | 19.78 | 19.5 | 19.77 | 19.77 | +0.36 (+1.85%) | 3,367,200 |
| 22 Nov 2023 | CNY | 19.49 | 19.57 | 19.4 | 19.41 | 19.41 | -0.1 (-0.51%) | 1,499,000 |
| 21 Nov 2023 | CNY | 19.45 | 19.6 | 19.4 | 19.51 | 19.51 | +0.09 (+0.46%) | 2,267,880 |
| 20 Nov 2023 | CNY | 19.31 | 19.52 | 19.28 | 19.42 | 19.42 | +0.08 (+0.41%) | 2,445,900 |
| 17 Nov 2023 | CNY | 19.08 | 19.37 | 19.04 | 19.34 | 19.34 | +0.22 (+1.15%) | 2,286,000 |
| 16 Nov 2023 | CNY | 19.33 | 19.42 | 19.09 | 19.12 | 19.12 | -0.22 (-1.14%) | 1,947,500 |
| 15 Nov 2023 | CNY | 19.38 | 19.55 | 19.32 | 19.34 | 19.34 | +0.04 (+0.21%) | 2,085,910 |
| 14 Nov 2023 | CNY | 19.27 | 19.47 | 19.22 | 19.3 | 19.3 | -0.01 (-0.05%) | 1,213,970 |
| 13 Nov 2023 | CNY | 19.52 | 19.69 | 19.09 | 19.31 | 19.31 | -0.18 (-0.92%) | 2,183,600 |
| 10 Nov 2023 | CNY | 19.47 | 19.72 | 19.31 | 19.49 | 19.49 | -0.04 (-0.20%) | 1,877,000 |
| 9 Nov 2023 | CNY | 19.66 | 19.87 | 19.45 | 19.53 | 19.53 | -0.22 (-1.11%) | 2,252,510 |
| 8 Nov 2023 | CNY | 19.84 | 19.99 | 19.66 | 19.75 | 19.75 | -0.09 (-0.45%) | 1,816,800 |
| 7 Nov 2023 | CNY | 20.07 | 20.08 | 19.82 | 19.84 | 19.84 | -0.18 (-0.90%) | 1,505,200 |
| 6 Nov 2023 | CNY | 19.7 | 20.06 | 19.7 | 20.02 | 20.02 | +0.38 (+1.93%) | 2,022,900 |
| 3 Nov 2023 | CNY | 19.7 | 19.94 | 19.64 | 19.64 | 19.64 | -0.16 (-0.81%) | 1,330,310 |
| 2 Nov 2023 | CNY | 19.96 | 19.97 | 19.73 | 19.8 | 19.8 | -0.08 (-0.40%) | 844,100 |
| 1 Nov 2023 | CNY | 20 | 20.01 | 19.57 | 19.88 | 19.88 | -0.02 (-0.10%) | 1,339,400 |
| 31 Oct 2023 | CNY | 19.88 | 19.99 | 19.78 | 19.9 | 19.9 | +0.05 (+0.25%) | 1,387,900 |
| 30 Oct 2023 | CNY | 19.54 | 19.96 | 19.52 | 19.85 | 19.85 | +0.27 (+1.38%) | 1,452,800 |
| 27 Oct 2023 | CNY | 18.94 | 19.66 | 18.81 | 19.58 | 19.58 | +0.63 (+3.32%) | 2,653,560 |
| 26 Oct 2023 | CNY | 19.02 | 19.06 | 18.81 | 18.95 | 18.95 | -0.09 (-0.47%) | 1,363,890 |
| 25 Oct 2023 | CNY | 19.19 | 19.28 | 19.03 | 19.04 | 19.04 | -0.08 (-0.42%) | 1,438,200 |
| 24 Oct 2023 | CNY | 18.72 | 19.34 | 18.68 | 19.12 | 19.12 | +0.37 (+1.97%) | 1,732,800 |
| 23 Oct 2023 | CNY | 19.04 | 19.14 | 18.71 | 18.75 | 18.75 | -0.23 (-1.21%) | 1,635,500 |
