| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 23.24 | 23.64 | 23.24 | 23.4 | 23.4 | -0.27 (-1.14%) | 1,188,430 |
| 24 Nov 2023 | CNY | 23.85 | 23.87 | 23.45 | 23.67 | 23.67 | -0.18 (-0.75%) | 1,092,800 |
| 23 Nov 2023 | CNY | 23.07 | 24.03 | 23.07 | 23.85 | 23.85 | +0.7 (+3.02%) | 2,106,840 |
| 22 Nov 2023 | CNY | 23.5 | 23.88 | 23.13 | 23.15 | 23.15 | -0.54 (-2.28%) | 1,971,250 |
| 21 Nov 2023 | CNY | 24.22 | 24.4 | 23.66 | 23.69 | 23.69 | -0.36 (-1.50%) | 1,636,700 |
| 20 Nov 2023 | CNY | 23.8 | 24.44 | 23.6 | 24.05 | 24.05 | +0.29 (+1.22%) | 2,525,800 |
| 17 Nov 2023 | CNY | 23.12 | 23.85 | 23.06 | 23.76 | 23.76 | +0.66 (+2.86%) | 2,184,300 |
| 16 Nov 2023 | CNY | 23.18 | 23.55 | 23.07 | 23.1 | 23.1 | -0.09 (-0.39%) | 1,735,500 |
| 15 Nov 2023 | CNY | 23.19 | 23.34 | 23.16 | 23.19 | 23.19 | -0.01 (-0.04%) | 1,268,400 |
| 14 Nov 2023 | CNY | 23.12 | 23.35 | 23.03 | 23.2 | 23.2 | +0.02 (+0.09%) | 1,381,390 |
| 13 Nov 2023 | CNY | 23.39 | 23.49 | 23.1 | 23.18 | 23.18 | -0.23 (-0.98%) | 1,810,300 |
| 10 Nov 2023 | CNY | 23.81 | 23.81 | 23.08 | 23.41 | 23.41 | -0.29 (-1.22%) | 2,243,700 |
| 9 Nov 2023 | CNY | 24.78 | 24.78 | 23.48 | 23.7 | 23.7 | -1.42 (-5.65%) | 5,227,190 |
| 8 Nov 2023 | CNY | 23.99 | 25.76 | 23.9 | 25.12 | 25.12 | +0.97 (+4.02%) | 7,510,420 |
| 7 Nov 2023 | CNY | 23.88 | 24.46 | 23.16 | 24.15 | 24.15 | +0.72 (+3.07%) | 4,584,500 |
| 6 Nov 2023 | CNY | 26.18 | 26.18 | 23.18 | 23.43 | 23.43 | -0.85 (-3.50%) | 6,551,930 |
| 3 Nov 2023 | CNY | 23.98 | 24.35 | 23.74 | 24.28 | 24.28 | +0.42 (+1.76%) | 1,732,650 |
| 2 Nov 2023 | CNY | 23.65 | 24.05 | 23.61 | 23.86 | 23.86 | +0.17 (+0.72%) | 1,530,500 |
| 1 Nov 2023 | CNY | 23.61 | 23.76 | 23.26 | 23.69 | 23.69 | -0.06 (-0.25%) | 1,386,300 |
| 31 Oct 2023 | CNY | 23 | 24.18 | 23 | 23.75 | 23.75 | +0.67 (+2.90%) | 3,259,900 |
| 30 Oct 2023 | CNY | 22.85 | 23.49 | 22.51 | 23.08 | 23.08 | +0.08 (+0.35%) | 1,801,900 |
| 27 Oct 2023 | CNY | 21.65 | 23.1 | 21.55 | 23 | 23 | +1.35 (+6.24%) | 1,876,890 |
| 26 Oct 2023 | CNY | 21.81 | 21.82 | 21.3 | 21.65 | 21.65 | -0.11 (-0.51%) | 587,400 |
| 25 Oct 2023 | CNY | 21.49 | 22.04 | 21.45 | 21.76 | 21.76 | +0.27 (+1.26%) | 560,900 |
| 24 Oct 2023 | CNY | 20.47 | 21.5 | 20.47 | 21.49 | 21.49 | +1.02 (+4.98%) | 1,102,100 |
| 23 Oct 2023 | CNY | 21.1 | 21.22 | 20.38 | 20.47 | 20.47 | -0.63 (-2.99%) | 1,228,500 |
| 20 Oct 2023 | CNY | 21.19 | 21.5 | 21.01 | 21.1 | 21.1 | -0.1 (-0.47%) | 907,500 |
| 19 Oct 2023 | CNY | 21 | 21.53 | 20.84 | 21.2 | 21.2 | +0.14 (+0.66%) | 836,090 |
| 18 Oct 2023 | CNY | 21.31 | 21.4 | 20.91 | 21.06 | 21.06 | -0.25 (-1.17%) | 1,155,200 |
| 17 Oct 2023 | CNY | 21.59 | 21.78 | 21.12 | 21.31 | 21.31 | -0.19 (-0.88%) | 1,066,000 |
