| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 25.12 | 25.34 | 24.85 | 24.92 | 24.92 | -0.33 (-1.31%) | 2,835,600 |
| 21 Nov 2023 | CNY | 25.6 | 25.81 | 25.1 | 25.25 | 25.25 | -0.25 (-0.98%) | 3,331,200 |
| 20 Nov 2023 | CNY | 25.54 | 25.56 | 25.1 | 25.5 | 25.5 | +0.03 (+0.12%) | 2,482,200 |
| 17 Nov 2023 | CNY | 24.73 | 25.58 | 24.66 | 25.47 | 25.47 | +0.63 (+2.54%) | 4,265,110 |
| 16 Nov 2023 | CNY | 25.49 | 25.66 | 24.8 | 24.84 | 24.84 | -0.81 (-3.16%) | 3,847,400 |
| 15 Nov 2023 | CNY | 25.87 | 26.02 | 25.31 | 25.65 | 25.65 | +0.22 (+0.87%) | 4,764,500 |
| 14 Nov 2023 | CNY | 25.07 | 25.67 | 24.82 | 25.43 | 25.43 | +0.33 (+1.31%) | 4,334,100 |
| 13 Nov 2023 | CNY | 25.17 | 25.37 | 24.6 | 25.1 | 25.1 | -0.05 (-0.20%) | 4,339,500 |
| 10 Nov 2023 | CNY | 25.63 | 25.63 | 24.8 | 25.15 | 25.15 | -0.48 (-1.87%) | 3,735,400 |
| 9 Nov 2023 | CNY | 25.54 | 25.86 | 25.2 | 25.63 | 25.63 | +0.12 (+0.47%) | 3,379,500 |
| 8 Nov 2023 | CNY | 24.93 | 26.32 | 24.55 | 25.51 | 25.51 | +0.58 (+2.33%) | 8,668,192 |
| 7 Nov 2023 | CNY | 24.99 | 25.16 | 24.62 | 24.93 | 24.93 | +0.06 (+0.24%) | 6,138,500 |
| 6 Nov 2023 | CNY | 23.09 | 25.08 | 23.09 | 24.87 | 24.87 | +1.89 (+8.22%) | 8,239,737 |
| 3 Nov 2023 | CNY | 22.26 | 23.32 | 22.26 | 22.98 | 22.98 | +0.64 (+2.86%) | 4,308,000 |
| 2 Nov 2023 | CNY | 22.5 | 22.8 | 22.22 | 22.34 | 22.34 | -0.38 (-1.67%) | 2,453,810 |
| 1 Nov 2023 | CNY | 22.46 | 22.99 | 22.46 | 22.72 | 22.72 | +0.27 (+1.20%) | 3,318,500 |
| 31 Oct 2023 | CNY | 23.12 | 23.39 | 22.12 | 22.45 | 22.45 | -0.7 (-3.02%) | 4,425,500 |
| 30 Oct 2023 | CNY | 23.52 | 23.66 | 22.59 | 23.15 | 23.15 | -0.45 (-1.91%) | 5,718,501 |
| 27 Oct 2023 | CNY | 22.72 | 23.8 | 22.51 | 23.6 | 23.6 | +0.72 (+3.15%) | 3,910,600 |
| 26 Oct 2023 | CNY | 22.4 | 22.93 | 22 | 22.88 | 22.88 | +0.24 (+1.06%) | 2,798,400 |
| 25 Oct 2023 | CNY | 23.04 | 23.63 | 22.63 | 22.64 | 22.64 | -0.2 (-0.88%) | 3,034,100 |
| 24 Oct 2023 | CNY | 22.71 | 23.07 | 22.4 | 22.84 | 22.84 | +0.43 (+1.92%) | 2,506,800 |
| 23 Oct 2023 | CNY | 23.11 | 23.35 | 22.24 | 22.41 | 22.41 | -0.86 (-3.70%) | 2,793,100 |
| 20 Oct 2023 | CNY | 23.1 | 24.15 | 22.96 | 23.27 | 23.27 | +0.21 (+0.91%) | 4,042,300 |
| 19 Oct 2023 | CNY | 22.89 | 23.73 | 22.89 | 23.06 | 23.06 | -0.08 (-0.35%) | 3,426,600 |
| 18 Oct 2023 | CNY | 23.73 | 23.98 | 23.08 | 23.14 | 23.14 | -0.74 (-3.10%) | 2,513,278 |
| 17 Oct 2023 | CNY | 24.08 | 24.22 | 23.65 | 23.88 | 23.88 | -0.2 (-0.83%) | 1,814,600 |
| 16 Oct 2023 | CNY | 24.44 | 24.58 | 23.83 | 24.08 | 24.08 | -0.52 (-2.11%) | 3,191,300 |
| 13 Oct 2023 | CNY | 25.05 | 25.18 | 24.5 | 24.6 | 24.6 | -0.89 (-3.49%) | 4,289,780 |
| 12 Oct 2023 | CNY | 25.2 | 26.8 | 24.82 | 25.49 | 25.49 | +1.09 (+4.47%) | 7,986,747 |
