| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 20.16 | 20.66 | 20.03 | 20.34 | 20.34 | +0.15 (+0.74%) | 732,834 |
| 5 Dec 2023 | CNY | 20.56 | 20.56 | 20.14 | 20.19 | 20.19 | -0.36 (-1.75%) | 558,632 |
| 4 Dec 2023 | CNY | 20.64 | 20.83 | 20.36 | 20.55 | 20.55 | -0.09 (-0.44%) | 770,536 |
| 1 Dec 2023 | CNY | 21.05 | 21.05 | 20.53 | 20.64 | 20.64 | -0.38 (-1.81%) | 967,439 |
| 30 Nov 2023 | CNY | 21.2 | 21.42 | 20.88 | 21.02 | 21.02 | -0.35 (-1.64%) | 757,699 |
| 29 Nov 2023 | CNY | 21.44 | 21.83 | 21.3 | 21.37 | 21.37 | -0.04 (-0.19%) | 810,824 |
| 28 Nov 2023 | CNY | 21.12 | 21.8 | 20.91 | 21.41 | 21.41 | +0.27 (+1.28%) | 927,412 |
| 27 Nov 2023 | CNY | 20.86 | 21.3 | 20.85 | 21.14 | 21.14 | +0.18 (+0.86%) | 797,088 |
| 24 Nov 2023 | CNY | 21.12 | 21.5 | 20.77 | 20.96 | 20.96 | -0.15 (-0.71%) | 811,336 |
| 23 Nov 2023 | CNY | 20.84 | 21.31 | 20.73 | 21.11 | 21.11 | +0.28 (+1.34%) | 759,158 |
| 22 Nov 2023 | CNY | 21.62 | 21.71 | 20.83 | 20.83 | 20.83 | -0.67 (-3.12%) | 1,327,679 |
| 21 Nov 2023 | CNY | 21.82 | 22 | 21.37 | 21.5 | 21.5 | -0.37 (-1.69%) | 1,105,738 |
| 20 Nov 2023 | CNY | 21.51 | 21.88 | 21.3 | 21.87 | 21.87 | +0.42 (+1.96%) | 1,114,275 |
| 17 Nov 2023 | CNY | 21.42 | 21.68 | 21.21 | 21.45 | 21.45 | +0.14 (+0.66%) | 571,092 |
| 16 Nov 2023 | CNY | 21.64 | 21.78 | 21.25 | 21.31 | 21.31 | -0.16 (-0.75%) | 811,121 |
| 15 Nov 2023 | CNY | 21.41 | 21.76 | 21.14 | 21.47 | 21.47 | +0.2 (+0.94%) | 1,233,073 |
| 14 Nov 2023 | CNY | 21.22 | 21.72 | 20.96 | 21.27 | 21.27 | +0.24 (+1.14%) | 1,045,202 |
| 13 Nov 2023 | CNY | 21.42 | 21.42 | 20.9 | 21.03 | 21.03 | -0.1 (-0.47%) | 869,332 |
| 10 Nov 2023 | CNY | 21.17 | 21.45 | 20.85 | 21.13 | 21.13 | -0.1 (-0.47%) | 841,957 |
| 9 Nov 2023 | CNY | 21.22 | 21.49 | 21.05 | 21.23 | 21.23 | -0.26 (-1.21%) | 1,057,543 |
| 8 Nov 2023 | CNY | 22.17 | 22.4 | 21.25 | 21.49 | 21.49 | -0.74 (-3.33%) | 1,866,013 |
| 7 Nov 2023 | CNY | 21.77 | 22.38 | 21.69 | 22.23 | 22.23 | +0.34 (+1.55%) | 2,313,800 |
| 6 Nov 2023 | CNY | 20.85 | 22.09 | 20.76 | 21.89 | 21.89 | +1.57 (+7.73%) | 3,426,422 |
| 3 Nov 2023 | CNY | 19.52 | 20.56 | 19.52 | 20.32 | 20.32 | +0.82 (+4.21%) | 1,853,406 |
| 2 Nov 2023 | CNY | 20.06 | 20.28 | 19.48 | 19.5 | 19.5 | -0.36 (-1.81%) | 1,096,958 |
| 1 Nov 2023 | CNY | 19.92 | 20.35 | 19.8 | 19.86 | 19.86 | -0.03 (-0.15%) | 1,000,044 |
| 31 Oct 2023 | CNY | 20.39 | 20.39 | 19.72 | 19.89 | 19.89 | -0.36 (-1.78%) | 1,063,486 |
| 30 Oct 2023 | CNY | 19.76 | 20.54 | 18.35 | 20.25 | 20.25 | +0.48 (+2.43%) | 2,832,588 |
| 27 Oct 2023 | CNY | 19.11 | 19.88 | 18.8 | 19.77 | 19.77 | +0.61 (+3.18%) | 1,128,372 |
| 26 Oct 2023 | CNY | 19.26 | 19.5 | 18.32 | 19.16 | 19.16 | +0.05 (+0.26%) | 1,092,636 |
