| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 23.14 | 23.26 | 22.96 | 22.97 | 22.97 | -0.2 (-0.86%) | 2,383,700 |
| 21 Nov 2023 | CNY | 23.42 | 23.5 | 23.12 | 23.17 | 23.17 | -0.19 (-0.81%) | 2,870,891 |
| 20 Nov 2023 | CNY | 23.02 | 23.43 | 22.87 | 23.36 | 23.36 | +0.4 (+1.74%) | 4,789,606 |
| 17 Nov 2023 | CNY | 22.85 | 23.05 | 22.8 | 22.96 | 22.96 | +0.04 (+0.17%) | 2,732,503 |
| 16 Nov 2023 | CNY | 23.23 | 23.28 | 22.9 | 22.92 | 22.92 | -0.36 (-1.55%) | 3,196,132 |
| 15 Nov 2023 | CNY | 23.4 | 23.46 | 23.12 | 23.28 | 23.28 | +0.07 (+0.30%) | 3,412,900 |
| 14 Nov 2023 | CNY | 23.02 | 23.36 | 23 | 23.21 | 23.21 | +0.16 (+0.69%) | 3,014,378 |
| 13 Nov 2023 | CNY | 23.14 | 23.25 | 22.8 | 23.05 | 23.05 | -0.07 (-0.30%) | 4,014,988 |
| 10 Nov 2023 | CNY | 22.88 | 23.35 | 22.85 | 23.12 | 23.12 | +0.05 (+0.22%) | 3,328,703 |
| 9 Nov 2023 | CNY | 23.39 | 23.65 | 23.01 | 23.07 | 23.07 | -0.21 (-0.90%) | 4,135,514 |
| 8 Nov 2023 | CNY | 23.35 | 23.55 | 23.16 | 23.28 | 23.28 | +0.04 (+0.17%) | 4,642,254 |
| 7 Nov 2023 | CNY | 23.29 | 23.66 | 23.16 | 23.24 | 23.24 | -0.05 (-0.21%) | 4,881,286 |
| 6 Nov 2023 | CNY | 23.14 | 23.48 | 22.91 | 23.29 | 23.29 | +0.4 (+1.75%) | 6,162,203 |
| 3 Nov 2023 | CNY | 22.97 | 23.15 | 22.87 | 22.89 | 22.89 | -0.07 (-0.30%) | 3,630,369 |
| 2 Nov 2023 | CNY | 23.36 | 23.5 | 22.9 | 22.96 | 22.96 | -0.26 (-1.12%) | 3,977,900 |
| 1 Nov 2023 | CNY | 23.75 | 23.8 | 23.05 | 23.22 | 23.22 | -0.45 (-1.90%) | 5,051,077 |
| 31 Oct 2023 | CNY | 24.04 | 24.18 | 23.44 | 23.67 | 23.67 | -0.41 (-1.70%) | 8,714,012 |
| 30 Oct 2023 | CNY | 21.8 | 24.4 | 21.66 | 24.08 | 24.08 | +2.72 (+12.73%) | 21,469,181 |
| 27 Oct 2023 | CNY | 20.28 | 21.55 | 20.18 | 21.36 | 21.36 | +1 (+4.91%) | 6,757,082 |
| 26 Oct 2023 | CNY | 20.5 | 20.63 | 20.14 | 20.36 | 20.36 | -0.22 (-1.07%) | 2,947,801 |
| 25 Oct 2023 | CNY | 20.65 | 20.99 | 20.57 | 20.58 | 20.58 | +0.09 (+0.44%) | 3,488,072 |
| 24 Oct 2023 | CNY | 20.97 | 21 | 20.35 | 20.49 | 20.49 | -0.25 (-1.21%) | 4,671,205 |
| 23 Oct 2023 | CNY | 21.23 | 21.25 | 20.69 | 20.74 | 20.74 | -0.47 (-2.22%) | 2,899,540 |
| 20 Oct 2023 | CNY | 21.45 | 21.61 | 21.15 | 21.21 | 21.21 | -0.29 (-1.35%) | 2,472,199 |
| 19 Oct 2023 | CNY | 21.64 | 21.87 | 21.49 | 21.5 | 21.5 | -0.25 (-1.15%) | 2,650,618 |
| 18 Oct 2023 | CNY | 22.24 | 22.24 | 21.68 | 21.75 | 21.75 | -0.54 (-2.42%) | 2,679,519 |
| 17 Oct 2023 | CNY | 22.23 | 22.35 | 21.81 | 22.29 | 22.29 | +0.04 (+0.18%) | 2,892,428 |
| 16 Oct 2023 | CNY | 22.73 | 22.77 | 22.13 | 22.25 | 22.25 | -0.4 (-1.77%) | 3,789,059 |
| 13 Oct 2023 | CNY | 22.19 | 22.81 | 22.16 | 22.65 | 22.65 | +0.37 (+1.66%) | 4,601,995 |
| 12 Oct 2023 | CNY | 22.44 | 22.6 | 22.18 | 22.28 | 22.28 | -0.08 (-0.36%) | 3,277,421 |
