| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 24.5 | 24.75 | 24.12 | 24.21 | 24.21 | -0.29 (-1.18%) | 4,198,300 |
| 20 Nov 2023 | CNY | 24.49 | 24.59 | 24 | 24.5 | 24.5 | 0.0 (0.0%) | 5,292,600 |
| 17 Nov 2023 | CNY | 24.03 | 24.51 | 24.01 | 24.5 | 24.5 | +0.37 (+1.53%) | 4,745,000 |
| 16 Nov 2023 | CNY | 24.05 | 24.38 | 23.75 | 24.13 | 24.13 | +0.03 (+0.12%) | 3,501,900 |
| 15 Nov 2023 | CNY | 24.52 | 24.52 | 23.95 | 24.1 | 24.1 | -0.32 (-1.31%) | 3,508,600 |
| 14 Nov 2023 | CNY | 23.93 | 24.43 | 23.82 | 24.42 | 24.42 | +0.46 (+1.92%) | 4,845,500 |
| 13 Nov 2023 | CNY | 23.83 | 24.1 | 23.57 | 23.96 | 23.96 | +0.36 (+1.53%) | 4,601,400 |
| 10 Nov 2023 | CNY | 23.98 | 24.25 | 23.51 | 23.6 | 23.6 | -0.52 (-2.16%) | 4,156,701 |
| 9 Nov 2023 | CNY | 24 | 24.86 | 23.89 | 24.12 | 24.12 | +0.02 (+0.08%) | 6,566,300 |
| 8 Nov 2023 | CNY | 23.83 | 24.32 | 23.67 | 24.1 | 24.1 | +0.32 (+1.35%) | 6,746,117 |
| 7 Nov 2023 | CNY | 23.3 | 23.98 | 23.25 | 23.78 | 23.78 | +0.45 (+1.93%) | 6,408,417 |
| 6 Nov 2023 | CNY | 22.5 | 23.4 | 22.48 | 23.33 | 23.33 | +0.86 (+3.83%) | 5,295,300 |
| 3 Nov 2023 | CNY | 22.15 | 22.62 | 22.15 | 22.47 | 22.47 | +0.45 (+2.04%) | 4,286,500 |
| 2 Nov 2023 | CNY | 22 | 22.67 | 21.98 | 22.02 | 22.02 | +0.12 (+0.55%) | 4,705,800 |
| 1 Nov 2023 | CNY | 22.28 | 22.71 | 21.85 | 21.9 | 21.9 | -0.1 (-0.45%) | 4,630,900 |
| 31 Oct 2023 | CNY | 22.29 | 22.8 | 21.68 | 22 | 22 | -0.38 (-1.70%) | 5,183,100 |
| 30 Oct 2023 | CNY | 22.14 | 22.46 | 21.77 | 22.38 | 22.38 | +0.24 (+1.08%) | 4,986,800 |
| 27 Oct 2023 | CNY | 22.6 | 22.8 | 21.57 | 22.14 | 22.14 | -0.9 (-3.91%) | 6,677,476 |
| 26 Oct 2023 | CNY | 22.92 | 23.13 | 22.61 | 23.04 | 23.04 | -0.01 (-0.04%) | 3,057,000 |
| 25 Oct 2023 | CNY | 22.63 | 23.18 | 22.45 | 23.05 | 23.05 | +0.77 (+3.46%) | 4,147,500 |
| 24 Oct 2023 | CNY | 21.7 | 22.6 | 21.49 | 22.28 | 22.28 | +0.65 (+3.01%) | 3,580,200 |
| 23 Oct 2023 | CNY | 22.48 | 22.63 | 21.5 | 21.63 | 21.63 | -0.85 (-3.78%) | 3,959,100 |
| 20 Oct 2023 | CNY | 23.21 | 23.59 | 22.45 | 22.48 | 22.48 | -1.11 (-4.71%) | 7,041,037 |
| 19 Oct 2023 | CNY | 23.44 | 24.38 | 23.23 | 23.59 | 23.59 | +0.29 (+1.24%) | 7,625,500 |
| 18 Oct 2023 | CNY | 23.61 | 23.64 | 22.92 | 23.3 | 23.3 | -0.47 (-1.98%) | 3,507,459 |
| 17 Oct 2023 | CNY | 23.6 | 23.85 | 23.23 | 23.77 | 23.77 | +0.21 (+0.89%) | 2,893,300 |
| 16 Oct 2023 | CNY | 23.96 | 23.96 | 23.24 | 23.56 | 23.56 | -0.28 (-1.17%) | 3,667,600 |
| 13 Oct 2023 | CNY | 23.89 | 24.2 | 23.71 | 23.84 | 23.84 | -0.05 (-0.21%) | 4,149,417 |
| 12 Oct 2023 | CNY | 24.35 | 24.48 | 23.8 | 23.89 | 23.89 | -0.44 (-1.81%) | 4,192,450 |
| 11 Oct 2023 | CNY | 24 | 24.52 | 23.61 | 24.33 | 24.33 | +0.47 (+1.97%) | 5,358,000 |
