| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 22.17 | 22.2 | 21.52 | 21.68 | 21.68 | -0.47 (-2.12%) | 11,404,382 |
| 30 Nov 2023 | CNY | 22.33 | 22.53 | 22.08 | 22.15 | 22.15 | -0.23 (-1.03%) | 8,656,245 |
| 29 Nov 2023 | CNY | 22.3 | 22.51 | 22.03 | 22.38 | 22.38 | +0.02 (+0.09%) | 9,317,085 |
| 28 Nov 2023 | CNY | 22.13 | 22.42 | 21.95 | 22.36 | 22.36 | +0.19 (+0.86%) | 8,234,376 |
| 27 Nov 2023 | CNY | 22.24 | 22.3 | 21.88 | 22.17 | 22.17 | -0.06 (-0.27%) | 8,305,254 |
| 24 Nov 2023 | CNY | 22.58 | 22.58 | 22.19 | 22.23 | 22.23 | -0.37 (-1.64%) | 6,699,181 |
| 23 Nov 2023 | CNY | 22.38 | 22.66 | 22.36 | 22.6 | 22.6 | +0.2 (+0.89%) | 6,489,762 |
| 22 Nov 2023 | CNY | 23.01 | 23.03 | 22.4 | 22.4 | 22.4 | -0.71 (-3.07%) | 11,169,675 |
| 21 Nov 2023 | CNY | 23.36 | 23.42 | 23.08 | 23.11 | 23.11 | -0.14 (-0.60%) | 8,069,096 |
| 20 Nov 2023 | CNY | 23.44 | 23.45 | 22.8 | 23.25 | 23.25 | -0.16 (-0.68%) | 10,632,572 |
| 17 Nov 2023 | CNY | 23.3 | 23.48 | 23.21 | 23.41 | 23.41 | +0.07 (+0.30%) | 7,099,594 |
| 16 Nov 2023 | CNY | 23.8 | 23.81 | 23.32 | 23.34 | 23.34 | -0.46 (-1.93%) | 7,434,423 |
| 15 Nov 2023 | CNY | 23.89 | 23.97 | 23.68 | 23.8 | 23.8 | +0.25 (+1.06%) | 11,070,633 |
| 14 Nov 2023 | CNY | 23.73 | 23.87 | 23.44 | 23.55 | 23.55 | -0.22 (-0.93%) | 7,610,535 |
| 13 Nov 2023 | CNY | 23.4 | 23.86 | 23.28 | 23.77 | 23.77 | +0.37 (+1.58%) | 13,125,043 |
| 10 Nov 2023 | CNY | 23.5 | 23.57 | 23.25 | 23.4 | 23.4 | -0.26 (-1.10%) | 8,044,290 |
| 9 Nov 2023 | CNY | 23.48 | 23.74 | 23.4 | 23.66 | 23.66 | +0.09 (+0.38%) | 10,426,987 |
| 8 Nov 2023 | CNY | 23.6 | 23.68 | 23.3 | 23.57 | 23.57 | -0.01 (-0.04%) | 8,573,580 |
| 7 Nov 2023 | CNY | 23.75 | 23.81 | 23.5 | 23.58 | 23.58 | -0.25 (-1.05%) | 9,903,394 |
| 6 Nov 2023 | CNY | 23.07 | 24.1 | 22.9 | 23.83 | 23.83 | +0.88 (+3.83%) | 19,538,644 |
| 3 Nov 2023 | CNY | 22.62 | 23.05 | 22.6 | 22.95 | 22.95 | +0.32 (+1.41%) | 8,731,068 |
| 2 Nov 2023 | CNY | 22.97 | 23.13 | 22.6 | 22.63 | 22.63 | -0.33 (-1.44%) | 7,151,464 |
| 1 Nov 2023 | CNY | 23 | 23.22 | 22.75 | 22.96 | 22.96 | +0.2 (+0.88%) | 10,708,793 |
| 31 Oct 2023 | CNY | 23.04 | 23.13 | 22.57 | 22.76 | 22.76 | -0.39 (-1.68%) | 11,395,030 |
| 30 Oct 2023 | CNY | 23.01 | 23.23 | 22.93 | 23.15 | 23.15 | -0.26 (-1.11%) | 13,813,226 |
| 27 Oct 2023 | CNY | 21.81 | 23.5 | 21.72 | 23.41 | 23.41 | +1.49 (+6.80%) | 28,112,293 |
| 26 Oct 2023 | CNY | 21.85 | 21.94 | 21.35 | 21.92 | 21.92 | +0.03 (+0.14%) | 13,028,608 |
| 25 Oct 2023 | CNY | 21.9 | 22.33 | 21.87 | 21.89 | 21.89 | +0.07 (+0.32%) | 9,345,429 |
| 24 Oct 2023 | CNY | 21.9 | 22.15 | 21.63 | 21.82 | 21.82 | -0.1 (-0.46%) | 11,628,909 |
| 23 Oct 2023 | CNY | 22.77 | 22.79 | 21.76 | 21.92 | 21.92 | -0.77 (-3.39%) | 10,948,234 |
