| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 23.86 | 24.23 | 23.81 | 24.08 | 24.08 | +0.24 (+1.01%) | 9,501,838 |
| 13 Nov 2023 | CNY | 24.09 | 24.19 | 23.66 | 23.84 | 23.84 | -0.19 (-0.79%) | 11,324,030 |
| 10 Nov 2023 | CNY | 24 | 24.3 | 23.83 | 24.03 | 24.03 | -0.07 (-0.29%) | 10,139,784 |
| 9 Nov 2023 | CNY | 24.4 | 24.72 | 24.09 | 24.1 | 24.1 | -0.3 (-1.23%) | 12,108,458 |
| 8 Nov 2023 | CNY | 24.31 | 24.79 | 24.23 | 24.4 | 24.4 | +0.22 (+0.91%) | 19,050,179 |
| 7 Nov 2023 | CNY | 24.13 | 24.31 | 23.9 | 24.18 | 24.18 | +0.05 (+0.21%) | 14,765,748 |
| 6 Nov 2023 | CNY | 23.24 | 24.35 | 23.24 | 24.13 | 24.13 | +1.08 (+4.69%) | 24,871,492 |
| 3 Nov 2023 | CNY | 22.8 | 23.27 | 22.8 | 23.05 | 23.05 | +0.21 (+0.92%) | 10,266,137 |
| 2 Nov 2023 | CNY | 23.09 | 23.52 | 22.82 | 22.84 | 22.84 | -0.25 (-1.08%) | 10,996,401 |
| 1 Nov 2023 | CNY | 23.28 | 23.44 | 22.92 | 23.09 | 23.09 | -0.19 (-0.82%) | 10,216,859 |
| 31 Oct 2023 | CNY | 23 | 23.37 | 22.76 | 23.28 | 23.28 | +0.34 (+1.48%) | 16,522,240 |
| 30 Oct 2023 | CNY | 22.4 | 23.22 | 22.33 | 22.94 | 22.94 | +0.31 (+1.37%) | 21,175,264 |
| 27 Oct 2023 | CNY | 21.88 | 22.87 | 21.59 | 22.63 | 22.63 | +0.75 (+3.43%) | 24,329,063 |
| 26 Oct 2023 | CNY | 23.01 | 23.01 | 21.18 | 21.88 | 21.88 | -1.64 (-6.97%) | 37,109,355 |
| 25 Oct 2023 | CNY | 22.9 | 23.67 | 22.74 | 23.52 | 23.52 | +0.82 (+3.61%) | 22,177,214 |
| 24 Oct 2023 | CNY | 22.33 | 22.96 | 22.06 | 22.7 | 22.7 | +0.83 (+3.80%) | 19,768,512 |
| 23 Oct 2023 | CNY | 21.95 | 22.14 | 21.65 | 21.87 | 21.87 | 0.0 (0.0%) | 10,970,381 |
| 20 Oct 2023 | CNY | 22.15 | 22.33 | 21.8 | 21.87 | 21.87 | -0.35 (-1.58%) | 13,166,356 |
| 19 Oct 2023 | CNY | 22.71 | 22.87 | 22.2 | 22.22 | 22.22 | -0.66 (-2.88%) | 14,940,726 |
| 18 Oct 2023 | CNY | 23.5 | 23.66 | 22.85 | 22.88 | 22.88 | -0.78 (-3.30%) | 13,983,506 |
| 17 Oct 2023 | CNY | 23.86 | 24.08 | 23.32 | 23.66 | 23.66 | -0.31 (-1.29%) | 12,745,163 |
| 16 Oct 2023 | CNY | 24.7 | 24.78 | 23.83 | 23.97 | 23.97 | -0.69 (-2.80%) | 17,394,550 |
| 13 Oct 2023 | CNY | 24.48 | 24.84 | 24.38 | 24.66 | 24.66 | +0.05 (+0.20%) | 14,235,560 |
| 12 Oct 2023 | CNY | 24.62 | 24.95 | 24.34 | 24.61 | 24.61 | +0.2 (+0.82%) | 15,614,912 |
| 11 Oct 2023 | CNY | 24.31 | 25.06 | 24.31 | 24.41 | 24.41 | +0.21 (+0.87%) | 23,830,428 |
| 10 Oct 2023 | CNY | 24.83 | 24.9 | 24.18 | 24.2 | 24.2 | -0.7 (-2.81%) | 18,505,045 |
| 9 Oct 2023 | CNY | 24.02 | 25.18 | 23.86 | 24.9 | 24.9 | +1.36 (+5.78%) | 37,477,729 |
| 28 Sep 2023 | CNY | 24.1 | 24.15 | 23.48 | 23.54 | 23.54 | -0.5 (-2.08%) | 15,349,591 |
| 27 Sep 2023 | CNY | 23.6 | 24.3 | 23.6 | 24.04 | 24.04 | +0.39 (+1.65%) | 15,177,505 |
| 26 Sep 2023 | CNY | 24 | 24.04 | 23.58 | 23.65 | 23.65 | -0.43 (-1.79%) | 9,100,038 |
