| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 22.25 | 22.35 | 21.96 | 22.08 | 22.08 | -0.17 (-0.76%) | 1,511,729 |
| 28 Nov 2023 | CNY | 21.97 | 22.32 | 21.62 | 22.25 | 22.25 | +0.38 (+1.74%) | 2,088,336 |
| 27 Nov 2023 | CNY | 22.5 | 22.7 | 21.45 | 21.87 | 21.87 | -1.21 (-5.24%) | 4,397,377 |
| 24 Nov 2023 | CNY | 23.16 | 23.3 | 22.76 | 23.08 | 23.08 | -0.17 (-0.73%) | 2,416,300 |
| 23 Nov 2023 | CNY | 22.29 | 23.4 | 22.29 | 23.25 | 23.25 | +0.9 (+4.03%) | 4,053,796 |
| 22 Nov 2023 | CNY | 22.67 | 22.84 | 22.3 | 22.35 | 22.35 | -0.31 (-1.37%) | 2,086,100 |
| 21 Nov 2023 | CNY | 22.9 | 23.03 | 22.62 | 22.66 | 22.66 | -0.24 (-1.05%) | 1,984,200 |
| 20 Nov 2023 | CNY | 22.65 | 22.99 | 22.65 | 22.9 | 22.9 | +0.13 (+0.57%) | 1,767,145 |
| 17 Nov 2023 | CNY | 22.65 | 22.8 | 22.47 | 22.77 | 22.77 | +0.12 (+0.53%) | 2,158,400 |
| 16 Nov 2023 | CNY | 23.15 | 23.54 | 22.56 | 22.65 | 22.65 | -0.61 (-2.62%) | 4,453,000 |
| 15 Nov 2023 | CNY | 22.84 | 24.23 | 22.69 | 23.26 | 23.26 | +0.52 (+2.29%) | 7,139,289 |
| 14 Nov 2023 | CNY | 22.81 | 22.81 | 22.43 | 22.74 | 22.74 | +0.06 (+0.26%) | 2,165,481 |
| 13 Nov 2023 | CNY | 22.6 | 22.7 | 22.34 | 22.68 | 22.68 | +0.37 (+1.66%) | 2,430,458 |
| 10 Nov 2023 | CNY | 22.1 | 22.59 | 21.91 | 22.31 | 22.31 | +0.04 (+0.18%) | 3,284,839 |
| 9 Nov 2023 | CNY | 22.69 | 22.69 | 22.1 | 22.27 | 22.27 | -0.44 (-1.94%) | 4,263,285 |
| 8 Nov 2023 | CNY | 24.31 | 24.5 | 22.4 | 22.71 | 22.71 | -1.65 (-6.77%) | 9,481,918 |
| 7 Nov 2023 | CNY | 24.03 | 24.54 | 23.5 | 24.36 | 24.36 | +0.41 (+1.71%) | 3,800,821 |
| 6 Nov 2023 | CNY | 24.16 | 24.8 | 23.64 | 23.95 | 23.95 | -0.26 (-1.07%) | 4,262,718 |
| 3 Nov 2023 | CNY | 23.61 | 24.75 | 23.61 | 24.21 | 24.21 | +0.23 (+0.96%) | 5,337,508 |
| 2 Nov 2023 | CNY | 22.38 | 24.35 | 22.37 | 23.98 | 23.98 | +1.22 (+5.36%) | 8,505,148 |
| 1 Nov 2023 | CNY | 22.55 | 22.85 | 22.45 | 22.76 | 22.76 | +0.14 (+0.62%) | 1,328,300 |
| 31 Oct 2023 | CNY | 22.56 | 23.2 | 22.47 | 22.62 | 22.62 | -0.06 (-0.26%) | 1,319,944 |
| 30 Oct 2023 | CNY | 22.64 | 23.1 | 22.46 | 22.68 | 22.68 | -0.29 (-1.26%) | 2,660,398 |
| 27 Oct 2023 | CNY | 22.38 | 23.1 | 22.14 | 22.97 | 22.97 | +0.5 (+2.23%) | 3,643,387 |
| 26 Oct 2023 | CNY | 20.88 | 22.58 | 20.88 | 22.47 | 22.47 | +1.36 (+6.44%) | 4,771,916 |
| 25 Oct 2023 | CNY | 21.22 | 21.5 | 20.88 | 21.11 | 21.11 | +0.05 (+0.24%) | 1,195,872 |
| 24 Oct 2023 | CNY | 20.35 | 21.1 | 20.12 | 21.06 | 21.06 | +0.86 (+4.26%) | 1,452,358 |
| 23 Oct 2023 | CNY | 21.1 | 21.24 | 20.09 | 20.2 | 20.2 | -0.71 (-3.40%) | 1,304,400 |
| 20 Oct 2023 | CNY | 21.58 | 21.71 | 20.86 | 20.91 | 20.91 | -0.7 (-3.24%) | 1,508,100 |
| 19 Oct 2023 | CNY | 21.59 | 22.06 | 21.56 | 21.61 | 21.61 | -0.24 (-1.10%) | 1,004,000 |
