| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 21.19 | 21.58 | 20.98 | 21.51 | 21.51 | +0.3 (+1.41%) | 1,421,150 |
| 24 Nov 2023 | CNY | 21.02 | 21.63 | 20.99 | 21.21 | 21.21 | -0.43 (-1.99%) | 1,267,030 |
| 23 Nov 2023 | CNY | 21.65 | 21.98 | 21.45 | 21.64 | 21.64 | -0.03 (-0.14%) | 1,140,510 |
| 22 Nov 2023 | CNY | 22.06 | 22.73 | 21.6 | 21.67 | 21.67 | -0.07 (-0.32%) | 2,551,280 |
| 21 Nov 2023 | CNY | 22.01 | 22.14 | 21.64 | 21.74 | 21.74 | -0.12 (-0.55%) | 1,458,270 |
| 20 Nov 2023 | CNY | 21.75 | 22.12 | 21.25 | 21.86 | 21.86 | +0.2 (+0.92%) | 1,851,180 |
| 17 Nov 2023 | CNY | 21.19 | 21.73 | 20.96 | 21.66 | 21.66 | +0.47 (+2.22%) | 2,238,000 |
| 16 Nov 2023 | CNY | 21.46 | 21.65 | 21.15 | 21.19 | 21.19 | -0.18 (-0.84%) | 1,235,260 |
| 15 Nov 2023 | CNY | 21.27 | 21.59 | 21.2 | 21.37 | 21.37 | +0.12 (+0.56%) | 2,065,910 |
| 14 Nov 2023 | CNY | 21.51 | 21.51 | 21.1 | 21.25 | 21.25 | -0.26 (-1.21%) | 1,805,670 |
| 13 Nov 2023 | CNY | 20.25 | 21.53 | 20.25 | 21.51 | 21.51 | +1.19 (+5.86%) | 3,356,540 |
| 10 Nov 2023 | CNY | 20.42 | 20.49 | 20.15 | 20.32 | 20.32 | -0.04 (-0.20%) | 991,420 |
| 9 Nov 2023 | CNY | 20.99 | 21.05 | 20.26 | 20.36 | 20.36 | -0.52 (-2.49%) | 1,682,000 |
| 8 Nov 2023 | CNY | 20.37 | 20.99 | 20.11 | 20.88 | 20.88 | +0.46 (+2.25%) | 2,469,910 |
| 7 Nov 2023 | CNY | 20.34 | 20.55 | 20.06 | 20.42 | 20.42 | +0.02 (+0.10%) | 1,599,880 |
| 6 Nov 2023 | CNY | 20.19 | 20.49 | 20.13 | 20.4 | 20.4 | +0.25 (+1.24%) | 3,394,490 |
| 3 Nov 2023 | CNY | 19.92 | 20.38 | 19.81 | 20.15 | 20.15 | +0.27 (+1.36%) | 921,860 |
| 2 Nov 2023 | CNY | 20.49 | 20.49 | 19.76 | 19.88 | 19.88 | -0.34 (-1.68%) | 1,067,620 |
| 1 Nov 2023 | CNY | 20.38 | 20.55 | 20.08 | 20.22 | 20.22 | -0.01 (-0.05%) | 1,227,970 |
| 31 Oct 2023 | CNY | 20.01 | 20.6 | 19.85 | 20.23 | 20.23 | +0.22 (+1.10%) | 1,540,570 |
| 30 Oct 2023 | CNY | 20.4 | 20.4 | 19.93 | 20.01 | 20.01 | -0.41 (-2.01%) | 1,735,840 |
| 27 Oct 2023 | CNY | 20.1 | 20.59 | 19.53 | 20.42 | 20.42 | -0.48 (-2.30%) | 2,367,740 |
| 26 Oct 2023 | CNY | 20.7 | 21.11 | 20.61 | 20.9 | 20.9 | +0.17 (+0.82%) | 1,435,880 |
| 25 Oct 2023 | CNY | 20.33 | 21.1 | 20.09 | 20.73 | 20.73 | +0.4 (+1.97%) | 2,023,180 |
| 24 Oct 2023 | CNY | 19.78 | 20.42 | 19 | 20.33 | 20.33 | +1.03 (+5.34%) | 1,933,960 |
| 23 Oct 2023 | CNY | 19.74 | 19.88 | 19.14 | 19.3 | 19.3 | -0.2 (-1.03%) | 1,322,670 |
| 20 Oct 2023 | CNY | 20.1 | 20.26 | 19.43 | 19.5 | 19.5 | -0.57 (-2.84%) | 872,270 |
| 19 Oct 2023 | CNY | 20.3 | 20.49 | 19.76 | 20.07 | 20.07 | +0.31 (+1.57%) | 1,378,340 |
| 18 Oct 2023 | CNY | 20.4 | 20.4 | 19.73 | 19.76 | 19.76 | -0.57 (-2.80%) | 804,600 |
| 17 Oct 2023 | CNY | 20.05 | 20.39 | 19.76 | 20.33 | 20.33 | +0.26 (+1.30%) | 878,260 |
