| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 22.37 | 22.37 | 21.86 | 22.22 | 22.22 | -0.08 (-0.36%) | 4,848,610 |
| 24 Nov 2023 | CNY | 22.48 | 22.5 | 22.08 | 22.3 | 22.3 | -0.03 (-0.13%) | 5,707,490 |
| 23 Nov 2023 | CNY | 21.99 | 22.45 | 21.9 | 22.33 | 22.33 | +0.34 (+1.55%) | 6,315,600 |
| 22 Nov 2023 | CNY | 22.7 | 22.74 | 21.95 | 21.99 | 21.99 | -0.76 (-3.34%) | 9,653,900 |
| 21 Nov 2023 | CNY | 23.14 | 23.28 | 22.68 | 22.75 | 22.75 | -0.34 (-1.47%) | 7,591,310 |
| 20 Nov 2023 | CNY | 23.2 | 23.34 | 22.55 | 23.09 | 23.09 | +0.27 (+1.18%) | 12,699,930 |
| 17 Nov 2023 | CNY | 22.24 | 22.86 | 22.12 | 22.82 | 22.82 | +0.62 (+2.79%) | 10,609,890 |
| 16 Nov 2023 | CNY | 22.76 | 22.76 | 22.11 | 22.2 | 22.2 | -0.56 (-2.46%) | 9,271,980 |
| 15 Nov 2023 | CNY | 22.36 | 22.88 | 22.12 | 22.76 | 22.76 | +0.56 (+2.52%) | 12,144,940 |
| 14 Nov 2023 | CNY | 22.41 | 22.49 | 22.04 | 22.2 | 22.2 | -0.18 (-0.80%) | 8,298,790 |
| 13 Nov 2023 | CNY | 22.51 | 22.6 | 22.08 | 22.38 | 22.38 | +0.26 (+1.18%) | 9,435,050 |
| 10 Nov 2023 | CNY | 22.3 | 22.39 | 21.9 | 22.12 | 22.12 | -0.24 (-1.07%) | 8,523,950 |
| 9 Nov 2023 | CNY | 21.58 | 22.65 | 21.47 | 22.36 | 22.36 | +0.84 (+3.90%) | 23,468,530 |
| 8 Nov 2023 | CNY | 21.75 | 21.82 | 21.3 | 21.52 | 21.52 | -0.24 (-1.10%) | 10,681,650 |
| 7 Nov 2023 | CNY | 21.7 | 22.03 | 21.55 | 21.76 | 21.76 | +0.08 (+0.37%) | 7,816,100 |
| 6 Nov 2023 | CNY | 22.15 | 22.2 | 21.58 | 21.68 | 21.68 | -0.1 (-0.46%) | 11,010,700 |
| 3 Nov 2023 | CNY | 20.95 | 21.85 | 20.92 | 21.78 | 21.78 | +0.82 (+3.91%) | 9,364,000 |
| 2 Nov 2023 | CNY | 21.95 | 21.95 | 20.91 | 20.96 | 20.96 | -0.86 (-3.94%) | 7,801,300 |
| 1 Nov 2023 | CNY | 22.16 | 22.16 | 21.62 | 21.82 | 21.82 | +0.07 (+0.32%) | 8,150,940 |
| 31 Oct 2023 | CNY | 21.5 | 22.05 | 21.42 | 21.75 | 21.75 | +0.15 (+0.69%) | 7,421,660 |
| 30 Oct 2023 | CNY | 20.85 | 21.8 | 20.6 | 21.6 | 21.6 | +0.9 (+4.35%) | 12,312,620 |
| 27 Oct 2023 | CNY | 20.4 | 20.75 | 20.16 | 20.7 | 20.7 | +0.28 (+1.37%) | 7,503,010 |
| 26 Oct 2023 | CNY | 20.48 | 20.48 | 20.03 | 20.42 | 20.42 | -0.1 (-0.49%) | 5,819,600 |
| 25 Oct 2023 | CNY | 20.46 | 20.82 | 20.28 | 20.52 | 20.52 | +0.16 (+0.79%) | 6,853,860 |
| 24 Oct 2023 | CNY | 20.38 | 20.79 | 20.16 | 20.36 | 20.36 | -0.05 (-0.24%) | 7,822,890 |
| 23 Oct 2023 | CNY | 21.06 | 21.15 | 20.31 | 20.41 | 20.41 | -0.84 (-3.95%) | 7,657,970 |
| 20 Oct 2023 | CNY | 21.37 | 21.6 | 21.05 | 21.25 | 21.25 | -0.22 (-1.02%) | 5,183,140 |
| 19 Oct 2023 | CNY | 21.78 | 22.1 | 21.41 | 21.47 | 21.47 | -0.06 (-0.28%) | 9,550,100 |
| 18 Oct 2023 | CNY | 21.95 | 22.5 | 21.52 | 21.53 | 21.53 | -0.38 (-1.73%) | 9,151,500 |
| 17 Oct 2023 | CNY | 21.71 | 22.07 | 21.7 | 21.91 | 21.91 | +0.1 (+0.46%) | 4,526,420 |
