| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 26.6 | 26.95 | 25.5 | 25.68 | 25.68 | -1.13 (-4.21%) | 56,278,494 |
| 20 Nov 2023 | CNY | 26.7 | 27.26 | 26.23 | 26.81 | 26.81 | +0.64 (+2.45%) | 52,353,094 |
| 17 Nov 2023 | CNY | 26.85 | 27.18 | 25.84 | 26.17 | 26.17 | -0.98 (-3.61%) | 65,623,535 |
| 16 Nov 2023 | CNY | 27.57 | 28.71 | 26.85 | 27.15 | 27.15 | -0.83 (-2.97%) | 74,989,623 |
| 15 Nov 2023 | CNY | 27.71 | 28.77 | 26.77 | 27.98 | 27.98 | +1.05 (+3.90%) | 95,474,216 |
| 14 Nov 2023 | CNY | 27.04 | 27.33 | 26.12 | 26.93 | 26.93 | +0.2 (+0.75%) | 58,228,987 |
| 13 Nov 2023 | CNY | 25.46 | 27.23 | 25.46 | 26.73 | 26.73 | +0.85 (+3.28%) | 65,721,107 |
| 10 Nov 2023 | CNY | 25.53 | 26.85 | 25.53 | 25.88 | 25.88 | -0.61 (-2.30%) | 77,862,139 |
| 9 Nov 2023 | CNY | 32.01 | 32.44 | 26.49 | 26.49 | 26.49 | -6.62 (-19.99%) | 146,648,605 |
| 8 Nov 2023 | CNY | 29.66 | 34.99 | 29.2 | 33.11 | 33.11 | +3.52 (+11.90%) | 130,304,357 |
| 7 Nov 2023 | CNY | 30.5 | 31.5 | 29.28 | 29.59 | 29.59 | -1.22 (-3.96%) | 101,346,632 |
| 6 Nov 2023 | CNY | 29.69 | 32.4 | 29.02 | 30.81 | 30.81 | +1.88 (+6.50%) | 116,780,797 |
| 3 Nov 2023 | CNY | 28 | 30.24 | 27.64 | 28.93 | 28.93 | -0.47 (-1.60%) | 93,728,617 |
| 2 Nov 2023 | CNY | 31.01 | 31.66 | 28.67 | 29.4 | 29.4 | -0.6 (-2%) | 119,673,990 |
| 1 Nov 2023 | CNY | 30.01 | 31.65 | 29.31 | 30 | 30 | -0.43 (-1.41%) | 91,153,931 |
| 31 Oct 2023 | CNY | 32 | 32.29 | 29.78 | 30.43 | 30.43 | -2.07 (-6.37%) | 124,960,122 |
| 30 Oct 2023 | CNY | 27.95 | 32.99 | 26.6 | 32.5 | 32.5 | +5.01 (+18.22%) | 156,899,673 |
| 27 Oct 2023 | CNY | 22.75 | 27.97 | 22.35 | 27.49 | 27.49 | +4.18 (+17.93%) | 173,762,463 |
| 26 Oct 2023 | CNY | 21.5 | 24.59 | 21.18 | 23.31 | 23.31 | +2.82 (+13.76%) | 147,403,277 |
| 25 Oct 2023 | CNY | 18.84 | 20.98 | 18.6 | 20.49 | 20.49 | +1.08 (+5.56%) | 110,374,992 |
| 24 Oct 2023 | CNY | 18.01 | 19.5 | 18 | 19.41 | 19.41 | +1.11 (+6.07%) | 95,738,322 |
| 23 Oct 2023 | CNY | 17.68 | 18.88 | 17.58 | 18.3 | 18.3 | +1.14 (+6.64%) | 100,160,377 |
| 20 Oct 2023 | CNY | 17.6 | 18.01 | 17.05 | 17.16 | 17.16 | -0.76 (-4.24%) | 57,610,890 |
| 19 Oct 2023 | CNY | 18.84 | 19.2 | 17.71 | 17.92 | 17.92 | -1.34 (-6.96%) | 86,725,280 |
| 18 Oct 2023 | CNY | 20.51 | 20.51 | 19.01 | 19.26 | 19.26 | -2.35 (-10.87%) | 109,333,596 |
| 17 Oct 2023 | CNY | 21.5 | 22.32 | 20.7 | 21.61 | 21.61 | +0.15 (+0.70%) | 87,072,313 |
| 16 Oct 2023 | CNY | 24.05 | 24.48 | 21.26 | 21.46 | 21.46 | -3.59 (-14.33%) | 124,180,953 |
| 13 Oct 2023 | CNY | 23.53 | 25.41 | 23.38 | 25.05 | 25.05 | +1.52 (+6.46%) | 131,235,867 |
| 12 Oct 2023 | CNY | 23.56 | 24.15 | 22 | 23.53 | 23.53 | +0.95 (+4.21%) | 128,430,655 |
| 11 Oct 2023 | CNY | 22.99 | 23.49 | 21.56 | 22.58 | 22.58 | -1 (-4.24%) | 126,310,919 |
