| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 25.45 | 25.67 | 25.19 | 25.6 | 25.6 | -0.04 (-0.16%) | 2,051,899 |
| 21 Nov 2023 | CNY | 25.98 | 26.04 | 25.38 | 25.64 | 25.64 | -0.33 (-1.27%) | 2,510,021 |
| 20 Nov 2023 | CNY | 25.81 | 26 | 25.66 | 25.97 | 25.97 | +0.22 (+0.85%) | 2,078,727 |
| 17 Nov 2023 | CNY | 25.57 | 25.79 | 25.52 | 25.75 | 25.75 | +0.1 (+0.39%) | 1,572,021 |
| 16 Nov 2023 | CNY | 25.66 | 25.88 | 25.4 | 25.65 | 25.65 | -0.1 (-0.39%) | 2,035,558 |
| 15 Nov 2023 | CNY | 25.61 | 26.1 | 25.58 | 25.75 | 25.75 | +0.13 (+0.51%) | 3,267,259 |
| 14 Nov 2023 | CNY | 25.64 | 25.79 | 25.43 | 25.62 | 25.62 | -0.03 (-0.12%) | 2,328,416 |
| 13 Nov 2023 | CNY | 25.46 | 25.67 | 25.2 | 25.65 | 25.65 | +0.19 (+0.75%) | 2,864,775 |
| 10 Nov 2023 | CNY | 25.29 | 25.63 | 25.11 | 25.46 | 25.46 | 0.0 (0.0%) | 3,492,137 |
| 9 Nov 2023 | CNY | 25.71 | 25.79 | 25.34 | 25.46 | 25.46 | -0.2 (-0.78%) | 3,690,082 |
| 8 Nov 2023 | CNY | 26.18 | 26.23 | 25.46 | 25.66 | 25.66 | -0.24 (-0.93%) | 4,594,502 |
| 7 Nov 2023 | CNY | 26.31 | 26.5 | 25.73 | 25.9 | 25.9 | -0.74 (-2.78%) | 9,691,785 |
| 6 Nov 2023 | CNY | 24.29 | 26.64 | 24.29 | 26.64 | 26.64 | +2.42 (+9.99%) | 11,631,085 |
| 3 Nov 2023 | CNY | 23.77 | 24.29 | 23.67 | 24.22 | 24.22 | +0.42 (+1.76%) | 1,776,672 |
| 2 Nov 2023 | CNY | 24 | 24.38 | 23.71 | 23.8 | 23.8 | -0.25 (-1.04%) | 2,107,410 |
| 1 Nov 2023 | CNY | 23.8 | 24.15 | 23.66 | 24.05 | 24.05 | +0.25 (+1.05%) | 2,160,866 |
| 31 Oct 2023 | CNY | 23.25 | 24.42 | 23.25 | 23.8 | 23.8 | +0.55 (+2.37%) | 3,237,246 |
| 30 Oct 2023 | CNY | 22.51 | 23.28 | 22.51 | 23.25 | 23.25 | +0.54 (+2.38%) | 1,836,941 |
| 27 Oct 2023 | CNY | 22.26 | 22.84 | 22.26 | 22.71 | 22.71 | +0.24 (+1.07%) | 1,370,039 |
| 26 Oct 2023 | CNY | 22.13 | 22.53 | 21.91 | 22.47 | 22.47 | +0.2 (+0.90%) | 1,362,318 |
| 25 Oct 2023 | CNY | 22.25 | 22.64 | 22.19 | 22.27 | 22.27 | +0.15 (+0.68%) | 1,350,165 |
| 24 Oct 2023 | CNY | 22.17 | 22.37 | 21.77 | 22.12 | 22.12 | -0.02 (-0.09%) | 1,808,988 |
| 23 Oct 2023 | CNY | 22.98 | 22.98 | 21.86 | 22.14 | 22.14 | -0.89 (-3.86%) | 1,844,070 |
| 20 Oct 2023 | CNY | 23.38 | 23.54 | 23 | 23.03 | 23.03 | -0.36 (-1.54%) | 1,524,411 |
| 19 Oct 2023 | CNY | 23.45 | 23.76 | 23.28 | 23.39 | 23.39 | -0.16 (-0.68%) | 1,333,621 |
| 18 Oct 2023 | CNY | 24.3 | 24.3 | 23.31 | 23.55 | 23.55 | -0.76 (-3.13%) | 1,876,628 |
| 17 Oct 2023 | CNY | 24.55 | 24.55 | 24.1 | 24.31 | 24.31 | -0.17 (-0.69%) | 995,850 |
| 16 Oct 2023 | CNY | 25.15 | 25.15 | 24.32 | 24.48 | 24.48 | -0.54 (-2.16%) | 1,531,119 |
| 13 Oct 2023 | CNY | 25.11 | 25.2 | 24.84 | 25.02 | 25.02 | -0.04 (-0.16%) | 1,095,106 |
| 12 Oct 2023 | CNY | 25.05 | 25.26 | 24.99 | 25.06 | 25.06 | +0.01 (+0.04%) | 930,751 |
