| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 21.9 | 22.02 | 21.61 | 21.65 | 21.65 | -0.27 (-1.23%) | 8,336,356 |
| 28 Nov 2023 | CNY | 22.17 | 22.21 | 21.56 | 21.92 | 21.92 | -0.21 (-0.95%) | 13,162,752 |
| 27 Nov 2023 | CNY | 21.98 | 22.46 | 21.91 | 22.13 | 22.13 | -0.07 (-0.32%) | 12,437,892 |
| 24 Nov 2023 | CNY | 23.8 | 23.8 | 22.1 | 22.2 | 22.2 | -1.59 (-6.68%) | 27,821,377 |
| 23 Nov 2023 | CNY | 23.79 | 23.93 | 23.23 | 23.79 | 23.79 | -0.01 (-0.04%) | 14,768,643 |
| 22 Nov 2023 | CNY | 23.91 | 24.54 | 23.76 | 23.8 | 23.8 | -0.26 (-1.08%) | 16,780,673 |
| 21 Nov 2023 | CNY | 24.33 | 24.51 | 23.9 | 24.06 | 24.06 | -0.34 (-1.39%) | 16,387,940 |
| 20 Nov 2023 | CNY | 24.5 | 24.68 | 24.1 | 24.4 | 24.4 | -0.32 (-1.29%) | 20,014,525 |
| 17 Nov 2023 | CNY | 24.52 | 25.7 | 24.41 | 24.72 | 24.72 | -0.15 (-0.60%) | 28,259,584 |
| 16 Nov 2023 | CNY | 24.05 | 25.37 | 23.85 | 24.87 | 24.87 | +0.57 (+2.35%) | 38,427,389 |
| 15 Nov 2023 | CNY | 24.55 | 24.75 | 24.05 | 24.3 | 24.3 | -0.08 (-0.33%) | 29,089,916 |
| 14 Nov 2023 | CNY | 24.2 | 24.89 | 23.77 | 24.38 | 24.38 | +0.63 (+2.65%) | 40,015,842 |
| 13 Nov 2023 | CNY | 22.3 | 24.18 | 22.27 | 23.75 | 23.75 | +1.54 (+6.93%) | 34,958,982 |
| 10 Nov 2023 | CNY | 22.44 | 22.75 | 22.08 | 22.21 | 22.21 | -0.51 (-2.24%) | 13,548,719 |
| 9 Nov 2023 | CNY | 23.11 | 23.21 | 22.56 | 22.72 | 22.72 | -0.39 (-1.69%) | 16,212,038 |
| 8 Nov 2023 | CNY | 23.01 | 23.77 | 22.81 | 23.11 | 23.11 | -0.06 (-0.26%) | 25,625,970 |
| 7 Nov 2023 | CNY | 22.83 | 23.28 | 22.61 | 23.17 | 23.17 | +0.28 (+1.22%) | 19,855,610 |
| 6 Nov 2023 | CNY | 21.88 | 23.15 | 21.7 | 22.89 | 22.89 | +1.17 (+5.39%) | 23,436,427 |
| 3 Nov 2023 | CNY | 21.45 | 22.05 | 21.39 | 21.72 | 21.72 | +0.41 (+1.92%) | 15,333,357 |
| 2 Nov 2023 | CNY | 21.92 | 22.12 | 21.29 | 21.31 | 21.31 | -0.65 (-2.96%) | 15,708,648 |
| 1 Nov 2023 | CNY | 22.36 | 22.85 | 21.88 | 21.96 | 21.96 | -0.42 (-1.88%) | 19,897,180 |
| 31 Oct 2023 | CNY | 22.7 | 23.18 | 22.22 | 22.38 | 22.38 | -0.5 (-2.19%) | 21,585,068 |
| 30 Oct 2023 | CNY | 20.7 | 23.54 | 20.7 | 22.88 | 22.88 | +1.96 (+9.37%) | 31,590,532 |
| 27 Oct 2023 | CNY | 21.05 | 21.15 | 20.6 | 20.92 | 20.92 | -0.36 (-1.69%) | 17,337,808 |
| 26 Oct 2023 | CNY | 19.9 | 21.47 | 19.81 | 21.28 | 21.28 | +1.07 (+5.29%) | 24,797,250 |
| 25 Oct 2023 | CNY | 19.7 | 20.6 | 19.51 | 20.21 | 20.21 | +0.65 (+3.32%) | 19,773,321 |
| 24 Oct 2023 | CNY | 19.32 | 19.59 | 18.69 | 19.56 | 19.56 | +0.49 (+2.57%) | 12,190,633 |
| 23 Oct 2023 | CNY | 19.85 | 20.29 | 18.94 | 19.07 | 19.07 | -0.96 (-4.79%) | 14,351,605 |
| 20 Oct 2023 | CNY | 20.93 | 21.36 | 20.01 | 20.03 | 20.03 | -1.04 (-4.94%) | 14,168,420 |
| 19 Oct 2023 | CNY | 21.2 | 21.75 | 21 | 21.07 | 21.07 | -0.45 (-2.09%) | 11,760,767 |
