| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 20.45 | 20.45 | 19.98 | 20.18 | 20.18 | -0.2 (-0.98%) | 1,659,090 |
| 24 Nov 2023 | CNY | 20.39 | 20.66 | 20.18 | 20.38 | 20.38 | -0.02 (-0.10%) | 1,388,750 |
| 23 Nov 2023 | CNY | 20.29 | 20.66 | 20.19 | 20.4 | 20.4 | +0.03 (+0.15%) | 2,032,360 |
| 22 Nov 2023 | CNY | 19.98 | 20.88 | 19.91 | 20.37 | 20.37 | +0.24 (+1.19%) | 2,246,210 |
| 21 Nov 2023 | CNY | 20.06 | 20.39 | 19.98 | 20.13 | 20.13 | +0.05 (+0.25%) | 1,501,640 |
| 20 Nov 2023 | CNY | 20.02 | 20.26 | 19.77 | 20.08 | 20.08 | +0.29 (+1.47%) | 1,774,720 |
| 17 Nov 2023 | CNY | 19.68 | 19.88 | 19.56 | 19.79 | 19.79 | +0.12 (+0.61%) | 1,056,990 |
| 16 Nov 2023 | CNY | 19.87 | 19.96 | 19.61 | 19.67 | 19.67 | -0.19 (-0.96%) | 1,043,600 |
| 15 Nov 2023 | CNY | 20.03 | 20.13 | 19.74 | 19.86 | 19.86 | +0.01 (+0.05%) | 1,038,320 |
| 14 Nov 2023 | CNY | 19.83 | 20.04 | 19.67 | 19.85 | 19.85 | -0.02 (-0.10%) | 936,030 |
| 13 Nov 2023 | CNY | 19.96 | 20.2 | 19.74 | 19.87 | 19.87 | -0.19 (-0.95%) | 1,278,160 |
| 10 Nov 2023 | CNY | 20.15 | 20.45 | 19.65 | 20.06 | 20.06 | 0.0 (0.0%) | 1,322,600 |
| 9 Nov 2023 | CNY | 20.2 | 20.73 | 19.98 | 20.06 | 20.06 | -0.28 (-1.38%) | 1,357,190 |
| 8 Nov 2023 | CNY | 19.95 | 20.5 | 19.9 | 20.34 | 20.34 | +0.29 (+1.45%) | 1,489,470 |
| 7 Nov 2023 | CNY | 20.2 | 20.33 | 19.9 | 20.05 | 20.05 | -0.11 (-0.55%) | 1,274,570 |
| 6 Nov 2023 | CNY | 19.88 | 20.24 | 19.78 | 20.16 | 20.16 | +0.38 (+1.92%) | 1,445,450 |
| 3 Nov 2023 | CNY | 19.77 | 20.25 | 19.74 | 19.78 | 19.78 | -0.19 (-0.95%) | 1,106,700 |
| 2 Nov 2023 | CNY | 20.09 | 20.31 | 19.95 | 19.97 | 19.97 | -0.18 (-0.89%) | 1,140,750 |
| 1 Nov 2023 | CNY | 20.28 | 20.46 | 19.87 | 20.15 | 20.15 | 0.0 (0.0%) | 2,022,210 |
| 31 Oct 2023 | CNY | 20.08 | 20.7 | 20.05 | 20.15 | 20.15 | -0.04 (-0.20%) | 3,001,520 |
| 30 Oct 2023 | CNY | 19.49 | 20.42 | 19.23 | 20.19 | 20.19 | +1.09 (+5.71%) | 4,688,160 |
| 27 Oct 2023 | CNY | 17.76 | 19.27 | 17.76 | 19.1 | 19.1 | +1.12 (+6.23%) | 2,004,560 |
| 26 Oct 2023 | CNY | 18.03 | 18.29 | 17.83 | 17.98 | 17.98 | -0.07 (-0.39%) | 899,720 |
| 25 Oct 2023 | CNY | 17.79 | 18.38 | 17.63 | 18.05 | 18.05 | +0.26 (+1.46%) | 1,146,210 |
| 24 Oct 2023 | CNY | 17.23 | 17.89 | 17.05 | 17.79 | 17.79 | +0.64 (+3.73%) | 1,043,020 |
| 23 Oct 2023 | CNY | 17.43 | 17.89 | 17 | 17.15 | 17.15 | -0.44 (-2.50%) | 866,510 |
| 20 Oct 2023 | CNY | 17.8 | 17.93 | 17.56 | 17.59 | 17.59 | -0.24 (-1.35%) | 745,430 |
| 19 Oct 2023 | CNY | 18.11 | 18.26 | 17.7 | 17.83 | 17.83 | -0.25 (-1.38%) | 846,840 |
| 18 Oct 2023 | CNY | 18.6 | 18.69 | 18.03 | 18.08 | 18.08 | -0.66 (-3.52%) | 1,075,830 |
| 17 Oct 2023 | CNY | 19.03 | 19.27 | 18.52 | 18.74 | 18.74 | -0.36 (-1.88%) | 1,292,080 |
