| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 22.17 | 22.19 | 21.73 | 22.1 | 22.1 | -0.02 (-0.09%) | 718,289 |
| 17 Nov 2023 | CNY | 22.1 | 22.28 | 21.91 | 22.12 | 22.12 | +0.15 (+0.68%) | 708,910 |
| 16 Nov 2023 | CNY | 22.6 | 22.6 | 21.95 | 21.97 | 21.97 | -0.63 (-2.79%) | 1,276,099 |
| 15 Nov 2023 | CNY | 22.6 | 22.94 | 22.4 | 22.6 | 22.6 | +0.29 (+1.30%) | 1,355,381 |
| 14 Nov 2023 | CNY | 22.29 | 22.67 | 22 | 22.31 | 22.31 | +0.2 (+0.90%) | 1,053,901 |
| 13 Nov 2023 | CNY | 22 | 22.27 | 21.9 | 22.11 | 22.11 | +0.01 (+0.05%) | 812,870 |
| 10 Nov 2023 | CNY | 22.45 | 22.45 | 21.78 | 22.1 | 22.1 | -0.12 (-0.54%) | 1,197,775 |
| 9 Nov 2023 | CNY | 21.82 | 22.71 | 21.77 | 22.22 | 22.22 | +0.33 (+1.51%) | 2,528,960 |
| 8 Nov 2023 | CNY | 21.95 | 22.06 | 21.62 | 21.89 | 21.89 | +0.03 (+0.14%) | 1,304,133 |
| 7 Nov 2023 | CNY | 21.59 | 22.05 | 21.36 | 21.86 | 21.86 | +0.36 (+1.67%) | 1,741,655 |
| 6 Nov 2023 | CNY | 20.79 | 21.84 | 20.67 | 21.5 | 21.5 | +0.83 (+4.02%) | 1,990,972 |
| 3 Nov 2023 | CNY | 20 | 20.85 | 19.93 | 20.67 | 20.67 | +0.77 (+3.87%) | 2,040,842 |
| 2 Nov 2023 | CNY | 20.13 | 20.4 | 19.73 | 19.9 | 19.9 | -0.34 (-1.68%) | 1,564,134 |
| 1 Nov 2023 | CNY | 20.7 | 20.93 | 20.13 | 20.24 | 20.24 | -0.48 (-2.32%) | 1,819,133 |
| 31 Oct 2023 | CNY | 21.65 | 21.68 | 20.41 | 20.72 | 20.72 | -1.14 (-5.22%) | 2,781,829 |
| 30 Oct 2023 | CNY | 21.42 | 21.94 | 21.15 | 21.86 | 21.86 | +0.2 (+0.92%) | 1,513,849 |
| 27 Oct 2023 | CNY | 21.35 | 21.87 | 20.8 | 21.66 | 21.66 | +0.43 (+2.03%) | 1,463,891 |
| 26 Oct 2023 | CNY | 21.01 | 21.33 | 20.68 | 21.23 | 21.23 | +0.03 (+0.14%) | 1,028,172 |
| 25 Oct 2023 | CNY | 21.49 | 21.61 | 21.02 | 21.2 | 21.2 | -0.22 (-1.03%) | 1,157,224 |
| 24 Oct 2023 | CNY | 21.04 | 21.55 | 20.65 | 21.42 | 21.42 | +0.67 (+3.23%) | 1,254,814 |
| 23 Oct 2023 | CNY | 21.54 | 21.54 | 20.51 | 20.75 | 20.75 | -0.86 (-3.98%) | 1,467,697 |
| 20 Oct 2023 | CNY | 21.76 | 22.35 | 21.56 | 21.61 | 21.61 | -0.18 (-0.83%) | 1,460,718 |
| 19 Oct 2023 | CNY | 21.53 | 22.1 | 21.4 | 21.79 | 21.79 | +0.23 (+1.07%) | 1,539,100 |
| 18 Oct 2023 | CNY | 22 | 22 | 21.39 | 21.56 | 21.56 | -0.46 (-2.09%) | 1,188,530 |
| 17 Oct 2023 | CNY | 21.85 | 22.13 | 21.6 | 22.02 | 22.02 | +0.22 (+1.01%) | 1,138,284 |
| 16 Oct 2023 | CNY | 22.32 | 22.32 | 21.6 | 21.8 | 21.8 | -0.39 (-1.76%) | 1,692,627 |
| 13 Oct 2023 | CNY | 22.8 | 23.01 | 22 | 22.19 | 22.19 | -0.87 (-3.77%) | 1,792,907 |
| 12 Oct 2023 | CNY | 23.06 | 23.21 | 22.41 | 23.06 | 23.06 | +0.16 (+0.70%) | 2,011,981 |
| 11 Oct 2023 | CNY | 23.08 | 23.36 | 22.67 | 22.9 | 22.9 | +0.04 (+0.17%) | 1,397,138 |
| 10 Oct 2023 | CNY | 23.72 | 23.88 | 22.74 | 22.86 | 22.86 | -0.86 (-3.63%) | 2,351,036 |
