| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 24.2 | 24.99 | 24.15 | 24.44 | 24.44 | +0.24 (+0.99%) | 19,221,940 |
| 24 Nov 2023 | CNY | 25.92 | 26.27 | 23.79 | 24.2 | 24.2 | -1.72 (-6.64%) | 32,366,110 |
| 23 Nov 2023 | CNY | 26.51 | 26.53 | 25.01 | 25.92 | 25.92 | -0.89 (-3.32%) | 27,128,820 |
| 22 Nov 2023 | CNY | 26.3 | 27.24 | 26.05 | 26.81 | 26.81 | +0.2 (+0.75%) | 29,699,100 |
| 21 Nov 2023 | CNY | 27.8 | 27.81 | 26.61 | 26.61 | 26.61 | -1.66 (-5.87%) | 41,788,780 |
| 20 Nov 2023 | CNY | 27.89 | 28.86 | 26.63 | 28.27 | 28.27 | +0.07 (+0.25%) | 58,141,370 |
| 17 Nov 2023 | CNY | 28.58 | 30.95 | 27.71 | 28.2 | 28.2 | -0.38 (-1.33%) | 88,799,470 |
| 16 Nov 2023 | CNY | 25.24 | 28.58 | 25.24 | 28.58 | 28.58 | +2.6 (+10.01%) | 50,349,980 |
| 15 Nov 2023 | CNY | 25.22 | 27.13 | 24.41 | 25.98 | 25.98 | +0.69 (+2.73%) | 51,541,010 |
| 14 Nov 2023 | CNY | 23.98 | 25.67 | 23.81 | 25.29 | 25.29 | +1.28 (+5.33%) | 40,784,840 |
| 13 Nov 2023 | CNY | 23.88 | 24.54 | 23.49 | 24.01 | 24.01 | -0.66 (-2.68%) | 29,394,710 |
| 10 Nov 2023 | CNY | 26.33 | 26.35 | 24.67 | 24.67 | 24.67 | -2.74 (-10.00%) | 35,799,080 |
| 9 Nov 2023 | CNY | 26.33 | 27.45 | 26.01 | 27.41 | 27.41 | +0.98 (+3.71%) | 50,537,710 |
| 8 Nov 2023 | CNY | 26.97 | 27.43 | 26.06 | 26.43 | 26.43 | -1.27 (-4.58%) | 49,656,760 |
| 7 Nov 2023 | CNY | 25.8 | 28.67 | 25.66 | 27.7 | 27.7 | +1.5 (+5.73%) | 62,761,660 |
| 6 Nov 2023 | CNY | 25.19 | 26.3 | 24.9 | 26.2 | 26.2 | +1.02 (+4.05%) | 41,139,710 |
| 3 Nov 2023 | CNY | 24.79 | 25.25 | 24.53 | 25.18 | 25.18 | +0.11 (+0.44%) | 30,588,920 |
| 2 Nov 2023 | CNY | 25.84 | 26.17 | 24.89 | 25.07 | 25.07 | -0.54 (-2.11%) | 38,454,220 |
| 1 Nov 2023 | CNY | 26.4 | 27.38 | 25.45 | 25.61 | 25.61 | -1.79 (-6.53%) | 49,363,840 |
| 31 Oct 2023 | CNY | 28.8 | 30 | 27.01 | 27.4 | 27.4 | -1.96 (-6.68%) | 64,485,760 |
| 30 Oct 2023 | CNY | 29.03 | 31.15 | 29.03 | 29.36 | 29.36 | -2.9 (-8.99%) | 77,678,650 |
| 27 Oct 2023 | CNY | 37.63 | 39.39 | 32.26 | 32.26 | 32.26 | -3.58 (-9.99%) | 27,233,840 |
| 26 Oct 2023 | CNY | 35.84 | 35.84 | 35.02 | 35.84 | 35.84 | +3.26 (+10.01%) | 26,684,770 |
| 25 Oct 2023 | CNY | 32.45 | 32.58 | 31.1 | 32.58 | 32.58 | +2.96 (+9.99%) | 20,736,740 |
| 24 Oct 2023 | CNY | 29.62 | 29.62 | 28.63 | 29.62 | 29.62 | +2.69 (+9.99%) | 25,554,230 |
| 23 Oct 2023 | CNY | 26 | 26.93 | 25.23 | 26.93 | 26.93 | +2.45 (+10.01%) | 16,174,710 |
| 20 Oct 2023 | CNY | 22.5 | 24.48 | 22.32 | 24.48 | 24.48 | +2.23 (+10.02%) | 82,654,600 |
| 19 Oct 2023 | CNY | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | +2.02 (+9.99%) | 2,710,030 |
| 18 Oct 2023 | CNY | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | +1.84 (+10.01%) | 4,916,670 |
| 17 Oct 2023 | CNY | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | +1.67 (+9.99%) | 8,081,670 |
