| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 23.26 | 23.48 | 23.08 | 23.37 | 23.37 | -0.01 (-0.04%) | 9,917,180 |
| 27 Nov 2023 | CNY | 23.63 | 23.79 | 22.99 | 23.38 | 23.38 | -0.02 (-0.09%) | 12,562,741 |
| 24 Nov 2023 | CNY | 23.27 | 23.43 | 23.16 | 23.4 | 23.4 | +0.17 (+0.73%) | 8,952,924 |
| 23 Nov 2023 | CNY | 23.08 | 23.26 | 23.03 | 23.23 | 23.23 | +0.17 (+0.74%) | 5,540,780 |
| 22 Nov 2023 | CNY | 23.17 | 23.27 | 23.06 | 23.06 | 23.06 | -0.17 (-0.73%) | 5,171,066 |
| 21 Nov 2023 | CNY | 23.38 | 23.54 | 23.19 | 23.23 | 23.23 | -0.15 (-0.64%) | 8,546,544 |
| 20 Nov 2023 | CNY | 23.14 | 23.44 | 23.13 | 23.38 | 23.38 | +0.24 (+1.04%) | 8,024,325 |
| 17 Nov 2023 | CNY | 23.08 | 23.25 | 23.02 | 23.14 | 23.14 | -0.03 (-0.13%) | 5,942,354 |
| 16 Nov 2023 | CNY | 23.37 | 23.82 | 23.04 | 23.17 | 23.17 | -0.21 (-0.90%) | 8,995,432 |
| 15 Nov 2023 | CNY | 23.31 | 23.46 | 23.16 | 23.38 | 23.38 | +0.2 (+0.86%) | 7,296,630 |
| 14 Nov 2023 | CNY | 22.96 | 23.24 | 22.92 | 23.18 | 23.18 | +0.22 (+0.96%) | 7,988,979 |
| 13 Nov 2023 | CNY | 23.07 | 23.1 | 22.76 | 22.96 | 22.96 | -0.04 (-0.17%) | 6,881,506 |
| 10 Nov 2023 | CNY | 22.76 | 23.23 | 22.72 | 23 | 23 | +0.12 (+0.52%) | 6,714,606 |
| 9 Nov 2023 | CNY | 23.07 | 23.29 | 22.78 | 22.88 | 22.88 | -0.03 (-0.13%) | 7,963,618 |
| 8 Nov 2023 | CNY | 22.83 | 23.18 | 22.71 | 22.91 | 22.91 | +0.05 (+0.22%) | 9,975,986 |
| 7 Nov 2023 | CNY | 23.29 | 23.35 | 22.8 | 22.86 | 22.86 | -0.49 (-2.10%) | 14,358,960 |
| 6 Nov 2023 | CNY | 23.46 | 23.64 | 23.21 | 23.35 | 23.35 | +0.12 (+0.52%) | 10,615,188 |
| 3 Nov 2023 | CNY | 23.4 | 23.65 | 23.2 | 23.23 | 23.23 | -0.2 (-0.85%) | 9,564,323 |
| 2 Nov 2023 | CNY | 23.57 | 23.73 | 23.43 | 23.43 | 23.43 | -0.14 (-0.59%) | 7,694,546 |
| 1 Nov 2023 | CNY | 23.47 | 23.66 | 23.31 | 23.57 | 23.57 | +0.1 (+0.43%) | 10,478,589 |
| 31 Oct 2023 | CNY | 23.25 | 23.75 | 23.25 | 23.47 | 23.47 | +0.22 (+0.95%) | 13,909,930 |
| 30 Oct 2023 | CNY | 22.55 | 23.55 | 22.34 | 23.25 | 23.25 | +0.91 (+4.07%) | 22,431,462 |
| 27 Oct 2023 | CNY | 21.56 | 22.41 | 21.5 | 22.34 | 22.34 | +0.68 (+3.14%) | 8,105,947 |
| 26 Oct 2023 | CNY | 21.35 | 21.8 | 21.32 | 21.66 | 21.66 | +0.12 (+0.56%) | 4,235,610 |
| 25 Oct 2023 | CNY | 22 | 22.01 | 21.5 | 21.54 | 21.54 | -0.27 (-1.24%) | 5,187,695 |
| 24 Oct 2023 | CNY | 21.7 | 21.94 | 21.04 | 21.81 | 21.81 | +0.05 (+0.23%) | 7,930,442 |
| 23 Oct 2023 | CNY | 21.61 | 21.88 | 21.29 | 21.76 | 21.76 | +0.06 (+0.28%) | 5,025,400 |
| 20 Oct 2023 | CNY | 21.82 | 22.03 | 21.66 | 21.7 | 21.7 | -0.21 (-0.96%) | 4,535,765 |
| 19 Oct 2023 | CNY | 22.02 | 22.17 | 21.82 | 21.91 | 21.91 | -0.19 (-0.86%) | 5,911,885 |
| 18 Oct 2023 | CNY | 22.38 | 22.45 | 22.04 | 22.1 | 22.1 | -0.34 (-1.52%) | 3,996,763 |
