| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 18.75 | 18.86 | 18.68 | 18.81 | 18.81 | +0.06 (+0.32%) | 207,320 |
| 24 Nov 2023 | CNY | 18.81 | 18.84 | 18.69 | 18.75 | 18.75 | -0.06 (-0.32%) | 271,080 |
| 23 Nov 2023 | CNY | 18.73 | 18.94 | 18.71 | 18.81 | 18.81 | +0.03 (+0.16%) | 407,370 |
| 22 Nov 2023 | CNY | 18.92 | 18.98 | 18.78 | 18.78 | 18.78 | -0.07 (-0.37%) | 334,860 |
| 21 Nov 2023 | CNY | 18.92 | 19 | 18.78 | 18.85 | 18.85 | +0.01 (+0.05%) | 258,640 |
| 20 Nov 2023 | CNY | 18.8 | 18.92 | 18.79 | 18.84 | 18.84 | 0.0 (0.0%) | 184,340 |
| 17 Nov 2023 | CNY | 18.73 | 18.95 | 18.67 | 18.84 | 18.84 | +0.07 (+0.37%) | 280,850 |
| 16 Nov 2023 | CNY | 18.79 | 18.88 | 18.7 | 18.77 | 18.77 | -0.02 (-0.11%) | 193,100 |
| 15 Nov 2023 | CNY | 18.82 | 18.97 | 18.77 | 18.79 | 18.79 | -0.01 (-0.05%) | 199,690 |
| 14 Nov 2023 | CNY | 18.81 | 18.86 | 18.71 | 18.8 | 18.8 | -0.05 (-0.27%) | 293,040 |
| 13 Nov 2023 | CNY | 18.66 | 18.93 | 18.64 | 18.85 | 18.85 | +0.11 (+0.59%) | 167,350 |
| 10 Nov 2023 | CNY | 18.64 | 18.78 | 18.6 | 18.74 | 18.74 | +0.03 (+0.16%) | 232,740 |
| 9 Nov 2023 | CNY | 19.09 | 19.09 | 18.7 | 18.71 | 18.71 | -0.29 (-1.53%) | 354,570 |
| 8 Nov 2023 | CNY | 19.06 | 19.06 | 18.85 | 19 | 19 | +0.03 (+0.16%) | 223,860 |
| 7 Nov 2023 | CNY | 18.8 | 18.98 | 18.75 | 18.97 | 18.97 | +0.17 (+0.90%) | 216,510 |
| 6 Nov 2023 | CNY | 18.71 | 18.85 | 18.67 | 18.8 | 18.8 | +0.1 (+0.53%) | 185,480 |
| 3 Nov 2023 | CNY | 18.56 | 18.74 | 18.52 | 18.7 | 18.7 | +0.11 (+0.59%) | 211,440 |
| 2 Nov 2023 | CNY | 18.66 | 18.79 | 18.56 | 18.59 | 18.59 | -0.12 (-0.64%) | 304,180 |
| 1 Nov 2023 | CNY | 18.73 | 18.84 | 18.68 | 18.71 | 18.71 | -0.13 (-0.69%) | 192,880 |
| 31 Oct 2023 | CNY | 18.83 | 18.95 | 18.68 | 18.84 | 18.84 | -0.05 (-0.26%) | 247,080 |
| 30 Oct 2023 | CNY | 19.03 | 19.03 | 18.73 | 18.89 | 18.89 | -0.36 (-1.87%) | 407,700 |
| 27 Oct 2023 | CNY | 18.95 | 19.32 | 18.52 | 19.25 | 19.25 | +0.24 (+1.26%) | 365,280 |
| 26 Oct 2023 | CNY | 18.45 | 19.01 | 18.45 | 19.01 | 19.01 | +0.33 (+1.77%) | 258,970 |
| 25 Oct 2023 | CNY | 18.72 | 18.81 | 18.6 | 18.68 | 18.68 | +0.07 (+0.38%) | 204,460 |
| 24 Oct 2023 | CNY | 18.4 | 18.66 | 18.25 | 18.61 | 18.61 | +0.36 (+1.97%) | 281,740 |
| 23 Oct 2023 | CNY | 18.86 | 18.99 | 18.25 | 18.25 | 18.25 | -0.61 (-3.23%) | 355,020 |
| 20 Oct 2023 | CNY | 18.97 | 19.13 | 18.79 | 18.86 | 18.86 | -0.03 (-0.16%) | 423,310 |
| 19 Oct 2023 | CNY | 19.01 | 19.25 | 18.89 | 18.89 | 18.89 | -0.19 (-1.00%) | 269,590 |
| 18 Oct 2023 | CNY | 19.58 | 19.97 | 19.08 | 19.08 | 19.08 | -0.67 (-3.39%) | 459,380 |
| 17 Oct 2023 | CNY | 19.86 | 20.37 | 19.6 | 19.75 | 19.75 | -0.05 (-0.25%) | 517,660 |
