| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 24.56 | 25.74 | 24.38 | 25.55 | 25.55 | +1.09 (+4.46%) | 8,428,570 |
| 17 Nov 2023 | CNY | 24.38 | 24.57 | 24.24 | 24.46 | 24.46 | +0.16 (+0.66%) | 2,581,049 |
| 16 Nov 2023 | CNY | 24.77 | 24.85 | 24.3 | 24.3 | 24.3 | -0.63 (-2.53%) | 4,551,772 |
| 15 Nov 2023 | CNY | 25.34 | 25.34 | 24.75 | 24.93 | 24.93 | -0.14 (-0.56%) | 4,471,150 |
| 14 Nov 2023 | CNY | 24.92 | 25.29 | 24.82 | 25.07 | 25.07 | +0.15 (+0.60%) | 3,442,100 |
| 13 Nov 2023 | CNY | 24.94 | 25.12 | 24.7 | 24.92 | 24.92 | -0.02 (-0.08%) | 3,046,500 |
| 10 Nov 2023 | CNY | 25.11 | 25.19 | 24.89 | 24.94 | 24.94 | -0.26 (-1.03%) | 4,275,045 |
| 9 Nov 2023 | CNY | 25.42 | 25.49 | 25 | 25.2 | 25.2 | -0.21 (-0.83%) | 4,475,435 |
| 8 Nov 2023 | CNY | 25.82 | 26.13 | 25.3 | 25.41 | 25.41 | -0.49 (-1.89%) | 5,245,249 |
| 7 Nov 2023 | CNY | 25.85 | 26.46 | 25.65 | 25.9 | 25.9 | +0.05 (+0.19%) | 7,422,178 |
| 6 Nov 2023 | CNY | 25 | 26.3 | 25 | 25.85 | 25.85 | +1.05 (+4.23%) | 9,510,823 |
| 3 Nov 2023 | CNY | 24.22 | 25.05 | 24.08 | 24.8 | 24.8 | +0.55 (+2.27%) | 6,116,129 |
| 2 Nov 2023 | CNY | 24.51 | 24.6 | 24.01 | 24.25 | 24.25 | -0.21 (-0.86%) | 4,586,978 |
| 1 Nov 2023 | CNY | 24.54 | 24.62 | 24.09 | 24.46 | 24.46 | -0.21 (-0.85%) | 5,444,785 |
| 31 Oct 2023 | CNY | 24.38 | 24.96 | 24.03 | 24.67 | 24.67 | +0.25 (+1.02%) | 10,112,550 |
| 30 Oct 2023 | CNY | 23.71 | 24.58 | 22.95 | 24.42 | 24.42 | +0.69 (+2.91%) | 14,679,541 |
| 27 Oct 2023 | CNY | 23.75 | 23.86 | 22.18 | 23.73 | 23.73 | +0.59 (+2.55%) | 11,800,343 |
| 26 Oct 2023 | CNY | 23.66 | 23.73 | 22.91 | 23.14 | 23.14 | -0.5 (-2.12%) | 7,405,260 |
| 25 Oct 2023 | CNY | 24.66 | 24.75 | 23.63 | 23.64 | 23.64 | -0.88 (-3.59%) | 7,775,563 |
| 24 Oct 2023 | CNY | 24.35 | 24.76 | 23.9 | 24.52 | 24.52 | +0.23 (+0.95%) | 5,782,648 |
| 23 Oct 2023 | CNY | 24.69 | 25.03 | 24.07 | 24.29 | 24.29 | -0.56 (-2.25%) | 5,123,300 |
| 20 Oct 2023 | CNY | 25.1 | 25.35 | 24.78 | 24.85 | 24.85 | -0.47 (-1.86%) | 3,666,400 |
| 19 Oct 2023 | CNY | 25.13 | 25.51 | 25.13 | 25.32 | 25.32 | -0.19 (-0.74%) | 4,511,474 |
| 18 Oct 2023 | CNY | 25.75 | 25.99 | 25.47 | 25.51 | 25.51 | -0.35 (-1.35%) | 2,326,523 |
| 17 Oct 2023 | CNY | 25.49 | 26.12 | 25.49 | 25.86 | 25.86 | +0.29 (+1.13%) | 4,410,932 |
| 16 Oct 2023 | CNY | 25.75 | 25.96 | 25.45 | 25.57 | 25.57 | -0.16 (-0.62%) | 6,760,106 |
| 13 Oct 2023 | CNY | 25.93 | 26.16 | 25.51 | 25.73 | 25.73 | -0.22 (-0.85%) | 3,652,027 |
| 12 Oct 2023 | CNY | 25.9 | 26.17 | 25.76 | 25.95 | 25.95 | +0.05 (+0.19%) | 4,988,980 |
| 11 Oct 2023 | CNY | 26.82 | 27.04 | 25.83 | 25.9 | 25.9 | -0.79 (-2.96%) | 7,205,590 |
| 10 Oct 2023 | CNY | 26.95 | 27.25 | 26.52 | 26.69 | 26.69 | -0.16 (-0.60%) | 4,150,042 |
