| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 22.4 | 22.4 | 21.9 | 22.22 | 22.22 | -0.18 (-0.80%) | 20,675,597 |
| 28 Nov 2023 | CNY | 22.23 | 22.48 | 21.85 | 22.4 | 22.4 | +0.15 (+0.67%) | 26,005,543 |
| 27 Nov 2023 | CNY | 22.41 | 22.5 | 21.93 | 22.25 | 22.25 | -0.16 (-0.71%) | 32,065,408 |
| 24 Nov 2023 | CNY | 22.88 | 23 | 22.28 | 22.41 | 22.41 | -0.53 (-2.31%) | 26,525,504 |
| 23 Nov 2023 | CNY | 23.05 | 23.05 | 22.63 | 22.94 | 22.94 | -0.16 (-0.69%) | 28,941,273 |
| 22 Nov 2023 | CNY | 23.04 | 23.58 | 22.98 | 23.1 | 23.1 | -0.08 (-0.35%) | 32,575,426 |
| 21 Nov 2023 | CNY | 23.23 | 23.68 | 23.15 | 23.18 | 23.18 | -0.06 (-0.26%) | 40,200,710 |
| 20 Nov 2023 | CNY | 23.32 | 23.49 | 22.9 | 23.24 | 23.24 | -0.13 (-0.56%) | 31,680,969 |
| 17 Nov 2023 | CNY | 23.28 | 23.55 | 23.16 | 23.37 | 23.37 | +0.02 (+0.09%) | 26,961,473 |
| 16 Nov 2023 | CNY | 23.58 | 23.9 | 23.35 | 23.35 | 23.35 | -0.38 (-1.60%) | 35,284,677 |
| 15 Nov 2023 | CNY | 24.39 | 24.5 | 23.68 | 23.73 | 23.73 | -0.39 (-1.62%) | 34,854,568 |
| 14 Nov 2023 | CNY | 23.98 | 24.2 | 23.88 | 24.12 | 24.12 | +0.02 (+0.08%) | 27,726,790 |
| 13 Nov 2023 | CNY | 24.42 | 24.58 | 23.88 | 24.1 | 24.1 | -0.17 (-0.70%) | 39,863,959 |
| 10 Nov 2023 | CNY | 24.59 | 24.84 | 24.14 | 24.27 | 24.27 | -0.36 (-1.46%) | 39,302,228 |
| 9 Nov 2023 | CNY | 24.82 | 25.3 | 24.45 | 24.63 | 24.63 | -0.34 (-1.36%) | 56,758,204 |
| 8 Nov 2023 | CNY | 24.39 | 25.68 | 24.33 | 24.97 | 24.97 | +0.46 (+1.88%) | 98,674,888 |
| 7 Nov 2023 | CNY | 24.8 | 24.86 | 23.92 | 24.51 | 24.51 | +0.75 (+3.16%) | 126,317,028 |
| 6 Nov 2023 | CNY | 21.91 | 23.76 | 21.9 | 23.76 | 23.76 | +2.16 (+10%) | 97,642,483 |
| 3 Nov 2023 | CNY | 21.5 | 21.82 | 20.93 | 21.6 | 21.6 | 0.0 (0.0%) | 54,405,325 |
| 2 Nov 2023 | CNY | 20.93 | 22.09 | 20.78 | 21.6 | 21.6 | +0.67 (+3.20%) | 89,314,686 |
| 1 Nov 2023 | CNY | 20.6 | 22.02 | 20.44 | 20.93 | 20.93 | +0.23 (+1.11%) | 81,488,530 |
| 31 Oct 2023 | CNY | 21 | 21.33 | 20.41 | 20.7 | 20.7 | +0.65 (+3.24%) | 71,234,506 |
| 30 Oct 2023 | CNY | 19.51 | 20.05 | 19.43 | 20.05 | 20.05 | +0.35 (+1.78%) | 29,387,080 |
| 27 Oct 2023 | CNY | 19.12 | 19.8 | 18.95 | 19.7 | 19.7 | +0.45 (+2.34%) | 38,511,983 |
| 26 Oct 2023 | CNY | 19.2 | 19.26 | 18.8 | 19.25 | 19.25 | -0.24 (-1.23%) | 33,535,028 |
| 25 Oct 2023 | CNY | 20.15 | 20.32 | 19.24 | 19.49 | 19.49 | -0.34 (-1.71%) | 42,650,880 |
| 24 Oct 2023 | CNY | 19.6 | 20.3 | 19.5 | 19.83 | 19.83 | +0.33 (+1.69%) | 35,434,969 |
| 23 Oct 2023 | CNY | 20 | 20.12 | 19.3 | 19.5 | 19.5 | -0.57 (-2.84%) | 30,003,703 |
| 20 Oct 2023 | CNY | 20.5 | 20.57 | 20.01 | 20.07 | 20.07 | -0.5 (-2.43%) | 26,750,965 |
| 19 Oct 2023 | CNY | 20.4 | 21.31 | 20.33 | 20.57 | 20.57 | +0.02 (+0.10%) | 30,330,383 |
