| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 25.78 | 27.31 | 25.72 | 26.43 | 26.43 | +0.61 (+2.36%) | 34,224,033 |
| 20 Nov 2023 | CNY | 26.25 | 26.25 | 25.27 | 25.82 | 25.82 | -0.49 (-1.86%) | 23,796,091 |
| 17 Nov 2023 | CNY | 25.03 | 26.43 | 24.9 | 26.31 | 26.31 | +1.28 (+5.11%) | 33,357,478 |
| 16 Nov 2023 | CNY | 24.85 | 25.3 | 24.6 | 25.03 | 25.03 | +0.1 (+0.40%) | 14,162,680 |
| 15 Nov 2023 | CNY | 25.53 | 25.63 | 24.81 | 24.93 | 24.93 | -0.5 (-1.97%) | 17,150,866 |
| 14 Nov 2023 | CNY | 25.08 | 25.67 | 24.81 | 25.43 | 25.43 | +0.23 (+0.91%) | 13,258,651 |
| 13 Nov 2023 | CNY | 25.4 | 25.6 | 25.06 | 25.2 | 25.2 | -0.05 (-0.20%) | 14,862,800 |
| 10 Nov 2023 | CNY | 25.55 | 25.78 | 25.02 | 25.25 | 25.25 | -0.7 (-2.70%) | 17,151,429 |
| 9 Nov 2023 | CNY | 26.65 | 26.88 | 25.63 | 25.95 | 25.95 | -0.76 (-2.85%) | 28,831,365 |
| 8 Nov 2023 | CNY | 25.89 | 27.7 | 25.75 | 26.71 | 26.71 | +0.67 (+2.57%) | 42,169,465 |
| 7 Nov 2023 | CNY | 26.05 | 26.23 | 25.42 | 26.04 | 26.04 | +0.15 (+0.58%) | 29,912,916 |
| 6 Nov 2023 | CNY | 24.03 | 26.18 | 23.94 | 25.89 | 25.89 | +1.99 (+8.33%) | 38,619,781 |
| 3 Nov 2023 | CNY | 24 | 24.19 | 23.11 | 23.9 | 23.9 | -0.61 (-2.49%) | 30,774,783 |
| 2 Nov 2023 | CNY | 23.4 | 25.14 | 23.32 | 24.51 | 24.51 | +0.99 (+4.21%) | 40,340,925 |
| 1 Nov 2023 | CNY | 22.75 | 24.48 | 22.63 | 23.52 | 23.52 | +0.28 (+1.20%) | 23,457,290 |
| 31 Oct 2023 | CNY | 23.4 | 24.04 | 23.07 | 23.24 | 23.24 | +0.37 (+1.62%) | 24,745,684 |
| 30 Oct 2023 | CNY | 23.19 | 23.19 | 22.45 | 22.87 | 22.87 | -0.31 (-1.34%) | 12,232,806 |
| 27 Oct 2023 | CNY | 22.7 | 23.23 | 22.58 | 23.18 | 23.18 | +0.29 (+1.27%) | 9,134,712 |
| 26 Oct 2023 | CNY | 22.65 | 23.05 | 22.58 | 22.89 | 22.89 | -0.01 (-0.04%) | 6,677,883 |
| 25 Oct 2023 | CNY | 23.67 | 23.75 | 22.83 | 22.9 | 22.9 | -0.6 (-2.55%) | 8,539,250 |
| 24 Oct 2023 | CNY | 23.34 | 24 | 23.13 | 23.5 | 23.5 | +0.4 (+1.73%) | 6,270,525 |
| 23 Oct 2023 | CNY | 23.7 | 23.88 | 22.96 | 23.1 | 23.1 | -0.67 (-2.82%) | 6,371,775 |
| 20 Oct 2023 | CNY | 23.98 | 24.33 | 23.72 | 23.77 | 23.77 | -0.33 (-1.37%) | 5,517,025 |
| 19 Oct 2023 | CNY | 24.01 | 24.59 | 24.01 | 24.1 | 24.1 | -0.07 (-0.29%) | 5,651,725 |
| 18 Oct 2023 | CNY | 24.56 | 24.61 | 24 | 24.17 | 24.17 | -0.57 (-2.30%) | 6,989,577 |
| 17 Oct 2023 | CNY | 24.69 | 24.88 | 24.38 | 24.74 | 24.74 | +0.15 (+0.61%) | 6,206,602 |
| 16 Oct 2023 | CNY | 24.53 | 25.15 | 24.35 | 24.59 | 24.59 | -0.01 (-0.04%) | 8,682,768 |
| 13 Oct 2023 | CNY | 25.07 | 25.12 | 24.53 | 24.6 | 24.6 | -0.42 (-1.68%) | 9,550,191 |
| 12 Oct 2023 | CNY | 26.1 | 26.15 | 24.91 | 25.02 | 25.02 | -1.04 (-3.99%) | 12,803,493 |
| 11 Oct 2023 | CNY | 25.94 | 26.59 | 25.89 | 26.06 | 26.06 | +0.12 (+0.46%) | 9,982,186 |
