| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 23.81 | 24.05 | 23.37 | 23.75 | 23.75 | -0.06 (-0.25%) | 4,692,220 |
| 24 Nov 2023 | CNY | 23.95 | 24.05 | 23.45 | 23.81 | 23.81 | -0.19 (-0.79%) | 4,939,930 |
| 23 Nov 2023 | CNY | 24.2 | 24.45 | 23.4 | 24 | 24 | -0.2 (-0.83%) | 5,991,700 |
| 22 Nov 2023 | CNY | 24.15 | 24.5 | 23.64 | 24.2 | 24.2 | -0.19 (-0.78%) | 5,900,680 |
| 21 Nov 2023 | CNY | 24.37 | 25.08 | 23.9 | 24.39 | 24.39 | +0.62 (+2.61%) | 8,652,930 |
| 20 Nov 2023 | CNY | 23.95 | 24 | 23.39 | 23.77 | 23.77 | -0.18 (-0.75%) | 3,032,110 |
| 17 Nov 2023 | CNY | 23.54 | 23.96 | 23.35 | 23.95 | 23.95 | +0.41 (+1.74%) | 2,237,640 |
| 16 Nov 2023 | CNY | 23.68 | 23.87 | 23.43 | 23.54 | 23.54 | -0.13 (-0.55%) | 1,851,090 |
| 15 Nov 2023 | CNY | 24.03 | 24.29 | 23.46 | 23.67 | 23.67 | -0.07 (-0.29%) | 3,438,260 |
| 14 Nov 2023 | CNY | 23.81 | 24.15 | 23.59 | 23.74 | 23.74 | -0.15 (-0.63%) | 3,074,730 |
| 13 Nov 2023 | CNY | 24.2 | 24.25 | 23.42 | 23.89 | 23.89 | -0.26 (-1.08%) | 3,720,640 |
| 10 Nov 2023 | CNY | 24.28 | 24.61 | 23.88 | 24.15 | 24.15 | -0.26 (-1.07%) | 3,418,460 |
| 9 Nov 2023 | CNY | 25 | 25.39 | 24.36 | 24.41 | 24.41 | -0.6 (-2.40%) | 3,645,100 |
| 8 Nov 2023 | CNY | 24.62 | 25.39 | 24.49 | 25.01 | 25.01 | +0.4 (+1.63%) | 4,281,820 |
| 7 Nov 2023 | CNY | 24.28 | 25.03 | 24.28 | 24.61 | 24.61 | +0.01 (+0.04%) | 2,611,350 |
| 6 Nov 2023 | CNY | 24.87 | 25.01 | 24 | 24.6 | 24.6 | +0.58 (+2.41%) | 4,998,200 |
| 3 Nov 2023 | CNY | 24.25 | 24.91 | 23.87 | 24.02 | 24.02 | -0.23 (-0.95%) | 4,257,600 |
| 2 Nov 2023 | CNY | 25.17 | 25.34 | 24.01 | 24.25 | 24.25 | -0.83 (-3.31%) | 6,355,860 |
| 1 Nov 2023 | CNY | 25.7 | 25.96 | 24.97 | 25.08 | 25.08 | -0.62 (-2.41%) | 3,162,000 |
| 31 Oct 2023 | CNY | 25.7 | 26.35 | 25.25 | 25.7 | 25.7 | +0.9 (+3.63%) | 5,374,990 |
| 30 Oct 2023 | CNY | 23.85 | 24.93 | 23.84 | 24.8 | 24.8 | +0.95 (+3.98%) | 3,903,610 |
| 27 Oct 2023 | CNY | 23.21 | 24.09 | 22.91 | 23.85 | 23.85 | +0.66 (+2.85%) | 2,689,910 |
| 26 Oct 2023 | CNY | 23.01 | 23.69 | 22.81 | 23.19 | 23.19 | +0.11 (+0.48%) | 1,497,900 |
| 25 Oct 2023 | CNY | 23.42 | 23.7 | 22.46 | 23.08 | 23.08 | -0.32 (-1.37%) | 1,663,700 |
| 24 Oct 2023 | CNY | 22.76 | 23.5 | 22.5 | 23.4 | 23.4 | +0.64 (+2.81%) | 1,573,660 |
| 23 Oct 2023 | CNY | 22.9 | 23.7 | 22.6 | 22.76 | 22.76 | -0.36 (-1.56%) | 1,581,050 |
| 20 Oct 2023 | CNY | 23.23 | 23.61 | 23.06 | 23.12 | 23.12 | -0.1 (-0.43%) | 1,255,300 |
| 19 Oct 2023 | CNY | 23.23 | 23.45 | 23 | 23.22 | 23.22 | -0.1 (-0.43%) | 1,230,420 |
| 18 Oct 2023 | CNY | 24.05 | 24.15 | 23.16 | 23.32 | 23.32 | -0.57 (-2.39%) | 1,436,700 |
| 17 Oct 2023 | CNY | 24.5 | 24.66 | 23.57 | 23.89 | 23.89 | -0.47 (-1.93%) | 1,624,710 |
