| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 27.36 | 28.45 | 27.17 | 28.15 | 28.15 | +1 (+3.68%) | 6,547,510 |
| 17 Nov 2023 | CNY | 27.31 | 27.4 | 26.82 | 27.15 | 27.15 | -0.14 (-0.51%) | 2,456,780 |
| 16 Nov 2023 | CNY | 27.31 | 27.71 | 27.25 | 27.29 | 27.29 | -0.19 (-0.69%) | 3,565,700 |
| 15 Nov 2023 | CNY | 28.28 | 28.37 | 27.41 | 27.48 | 27.48 | -0.7 (-2.48%) | 7,808,148 |
| 14 Nov 2023 | CNY | 26.91 | 29.17 | 26.6 | 28.18 | 28.18 | +1.66 (+6.26%) | 11,500,480 |
| 13 Nov 2023 | CNY | 26.45 | 26.7 | 26.28 | 26.52 | 26.52 | +0.29 (+1.11%) | 1,877,900 |
| 10 Nov 2023 | CNY | 26.5 | 26.7 | 26.02 | 26.23 | 26.23 | -0.56 (-2.09%) | 3,108,570 |
| 9 Nov 2023 | CNY | 26.89 | 27.49 | 26.65 | 26.79 | 26.79 | -0.15 (-0.56%) | 3,216,670 |
| 8 Nov 2023 | CNY | 27.07 | 27.26 | 26.63 | 26.94 | 26.94 | -0.14 (-0.52%) | 5,849,728 |
| 7 Nov 2023 | CNY | 28.01 | 28.01 | 26.32 | 27.08 | 27.08 | +0.14 (+0.52%) | 8,868,933 |
| 6 Nov 2023 | CNY | 25.51 | 26.94 | 25.51 | 26.94 | 26.94 | +2.45 (+10.00%) | 2,641,600 |
| 3 Nov 2023 | CNY | 23.76 | 24.52 | 23.76 | 24.49 | 24.49 | +0.71 (+2.99%) | 1,187,430 |
| 2 Nov 2023 | CNY | 24.29 | 24.42 | 23.72 | 23.78 | 23.78 | -0.51 (-2.10%) | 959,700 |
| 1 Nov 2023 | CNY | 24.44 | 24.7 | 24.2 | 24.29 | 24.29 | -0.17 (-0.70%) | 838,000 |
| 31 Oct 2023 | CNY | 24.6 | 24.94 | 24.19 | 24.46 | 24.46 | -0.38 (-1.53%) | 1,617,415 |
| 30 Oct 2023 | CNY | 23.6 | 24.9 | 23.6 | 24.84 | 24.84 | +0.95 (+3.98%) | 2,058,800 |
| 27 Oct 2023 | CNY | 23.78 | 24.14 | 23.35 | 23.89 | 23.89 | +0.08 (+0.34%) | 1,241,470 |
| 26 Oct 2023 | CNY | 23.26 | 23.84 | 23.06 | 23.81 | 23.81 | +0.4 (+1.71%) | 1,120,170 |
| 25 Oct 2023 | CNY | 22.78 | 23.66 | 22.75 | 23.41 | 23.41 | +0.73 (+3.22%) | 1,422,700 |
| 24 Oct 2023 | CNY | 22.25 | 22.93 | 22.2 | 22.68 | 22.68 | +0.43 (+1.93%) | 1,211,300 |
| 23 Oct 2023 | CNY | 22.95 | 23.06 | 22 | 22.25 | 22.25 | -0.7 (-3.05%) | 1,320,870 |
| 20 Oct 2023 | CNY | 24.02 | 24.18 | 22.89 | 22.95 | 22.95 | -1.07 (-4.45%) | 1,848,429 |
| 19 Oct 2023 | CNY | 24.09 | 24.82 | 23.82 | 24.02 | 24.02 | -0.1 (-0.41%) | 1,313,330 |
| 18 Oct 2023 | CNY | 24.6 | 24.73 | 23.8 | 24.12 | 24.12 | -0.71 (-2.86%) | 1,404,991 |
| 17 Oct 2023 | CNY | 24.7 | 24.97 | 24.48 | 24.83 | 24.83 | +0.13 (+0.53%) | 1,169,188 |
| 16 Oct 2023 | CNY | 25.06 | 25.17 | 24.35 | 24.7 | 24.7 | -0.42 (-1.67%) | 1,213,000 |
| 13 Oct 2023 | CNY | 25.49 | 25.49 | 25.01 | 25.12 | 25.12 | -0.39 (-1.53%) | 1,407,210 |
| 12 Oct 2023 | CNY | 25.9 | 25.98 | 25.33 | 25.51 | 25.51 | -0.39 (-1.51%) | 1,774,002 |
| 11 Oct 2023 | CNY | 26 | 26.18 | 25.34 | 25.9 | 25.9 | -0.08 (-0.31%) | 1,847,390 |
| 10 Oct 2023 | CNY | 25.47 | 26.31 | 25.45 | 25.98 | 25.98 | +0.51 (+2.00%) | 2,142,210 |
