| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 25 | 25.04 | 24.68 | 24.89 | 24.89 | -0.02 (-0.08%) | 923,300 |
| 13 Nov 2023 | CNY | 24.31 | 25.1 | 24.3 | 24.91 | 24.91 | +0.5 (+2.05%) | 1,702,260 |
| 10 Nov 2023 | CNY | 24.25 | 24.59 | 24.04 | 24.41 | 24.41 | +0.13 (+0.54%) | 1,344,620 |
| 9 Nov 2023 | CNY | 24.83 | 24.84 | 24.2 | 24.28 | 24.28 | -0.44 (-1.78%) | 1,401,365 |
| 8 Nov 2023 | CNY | 24.75 | 25 | 24.32 | 24.72 | 24.72 | +0.06 (+0.24%) | 1,238,035 |
| 7 Nov 2023 | CNY | 24.72 | 24.72 | 24.36 | 24.66 | 24.66 | 0.0 (0.0%) | 1,185,965 |
| 6 Nov 2023 | CNY | 24.4 | 24.78 | 24.4 | 24.66 | 24.66 | +0.26 (+1.07%) | 1,166,395 |
| 3 Nov 2023 | CNY | 24.34 | 24.65 | 24.2 | 24.4 | 24.4 | 0.0 (0.0%) | 1,154,455 |
| 2 Nov 2023 | CNY | 24.3 | 25.06 | 24 | 24.4 | 24.4 | 0.0 (0.0%) | 1,578,765 |
| 1 Nov 2023 | CNY | 24.33 | 24.64 | 24.22 | 24.4 | 24.4 | +0.06 (+0.25%) | 924,800 |
| 31 Oct 2023 | CNY | 24.48 | 24.69 | 24.22 | 24.34 | 24.34 | -0.23 (-0.94%) | 1,370,560 |
| 30 Oct 2023 | CNY | 23.9 | 24.86 | 23.9 | 24.57 | 24.57 | +0.36 (+1.49%) | 1,946,520 |
| 27 Oct 2023 | CNY | 23.62 | 24.44 | 23.4 | 24.21 | 24.21 | +0.64 (+2.72%) | 1,951,549 |
| 26 Oct 2023 | CNY | 23.55 | 23.99 | 23.2 | 23.57 | 23.57 | -0.11 (-0.46%) | 1,737,602 |
| 25 Oct 2023 | CNY | 22.9 | 24.06 | 22.66 | 23.68 | 23.68 | +1.28 (+5.71%) | 2,556,872 |
| 24 Oct 2023 | CNY | 22.14 | 22.69 | 21.84 | 22.4 | 22.4 | +0.54 (+2.47%) | 1,312,245 |
| 23 Oct 2023 | CNY | 22.78 | 22.78 | 21.78 | 21.86 | 21.86 | -0.75 (-3.32%) | 1,464,020 |
| 20 Oct 2023 | CNY | 23.18 | 23.43 | 22.52 | 22.61 | 22.61 | -0.5 (-2.16%) | 1,096,245 |
| 19 Oct 2023 | CNY | 23.25 | 23.94 | 23.11 | 23.11 | 23.11 | +0.03 (+0.13%) | 1,209,210 |
| 18 Oct 2023 | CNY | 23.96 | 23.96 | 23.07 | 23.08 | 23.08 | -0.65 (-2.74%) | 8,035,545 |
| 17 Oct 2023 | CNY | 23.95 | 23.95 | 23.55 | 23.73 | 23.73 | -0.03 (-0.13%) | 639,900 |
| 16 Oct 2023 | CNY | 24.21 | 24.22 | 23.5 | 23.76 | 23.76 | -0.49 (-2.02%) | 874,145 |
| 13 Oct 2023 | CNY | 24 | 24.37 | 23.9 | 24.25 | 24.25 | +0.12 (+0.50%) | 847,850 |
| 12 Oct 2023 | CNY | 23.99 | 24.5 | 23.92 | 24.13 | 24.13 | +0.23 (+0.96%) | 1,090,550 |
| 11 Oct 2023 | CNY | 23.78 | 24.24 | 23.29 | 23.9 | 23.9 | +0.12 (+0.50%) | 1,415,485 |
| 10 Oct 2023 | CNY | 23.06 | 23.83 | 23.06 | 23.78 | 23.78 | +0.74 (+3.21%) | 1,605,995 |
| 9 Oct 2023 | CNY | 23.48 | 23.64 | 22.89 | 23.04 | 23.04 | -0.41 (-1.75%) | 1,217,770 |
| 28 Sep 2023 | CNY | 23.04 | 23.46 | 22.74 | 23.45 | 23.45 | +0.71 (+3.12%) | 1,286,895 |
| 27 Sep 2023 | CNY | 23.04 | 23.06 | 22.64 | 22.74 | 22.74 | -0.2 (-0.87%) | 1,137,955 |
| 26 Sep 2023 | CNY | 23.32 | 23.84 | 22.89 | 22.94 | 22.94 | -0.7 (-2.96%) | 1,220,820 |
