| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 30.33 | 31.1 | 29.45 | 30.35 | 30.35 | -0.13 (-0.43%) | 11,609,440 |
| 24 Nov 2023 | CNY | 31.98 | 33.18 | 30.17 | 30.48 | 30.48 | -1.72 (-5.34%) | 17,279,900 |
| 23 Nov 2023 | CNY | 33 | 33.5 | 31.73 | 32.2 | 32.2 | -1.7 (-5.01%) | 17,491,410 |
| 22 Nov 2023 | CNY | 34.44 | 35.5 | 32.73 | 33.9 | 33.9 | -1.6 (-4.51%) | 32,470,580 |
| 21 Nov 2023 | CNY | 38.02 | 39.49 | 35.17 | 35.5 | 35.5 | -0.72 (-1.99%) | 42,294,010 |
| 20 Nov 2023 | CNY | 32.01 | 36.22 | 32.01 | 36.22 | 36.22 | +6.04 (+20.01%) | 23,830,470 |
| 17 Nov 2023 | CNY | 27.85 | 30.86 | 27.66 | 30.18 | 30.18 | +2.07 (+7.36%) | 23,212,150 |
| 16 Nov 2023 | CNY | 28.77 | 29 | 27.8 | 28.11 | 28.11 | -1.36 (-4.61%) | 15,286,490 |
| 15 Nov 2023 | CNY | 28.19 | 29.65 | 27.75 | 29.47 | 29.47 | +1.36 (+4.84%) | 22,804,500 |
| 14 Nov 2023 | CNY | 27.47 | 28.63 | 27 | 28.11 | 28.11 | +0.21 (+0.75%) | 18,246,840 |
| 13 Nov 2023 | CNY | 28.64 | 28.93 | 27.35 | 27.9 | 27.9 | -1.4 (-4.78%) | 26,260,530 |
| 10 Nov 2023 | CNY | 25.66 | 31.07 | 25.64 | 29.3 | 29.3 | +3.41 (+13.17%) | 36,109,400 |
| 9 Nov 2023 | CNY | 26.48 | 27.25 | 25.75 | 25.89 | 25.89 | -0.86 (-3.21%) | 15,758,620 |
| 8 Nov 2023 | CNY | 26.51 | 27.15 | 25.95 | 26.75 | 26.75 | +0.22 (+0.83%) | 17,025,420 |
| 7 Nov 2023 | CNY | 25.65 | 26.79 | 25.5 | 26.53 | 26.53 | +0.53 (+2.04%) | 18,096,480 |
| 6 Nov 2023 | CNY | 25.5 | 26.22 | 25.15 | 26 | 26 | +0.62 (+2.44%) | 19,434,660 |
| 3 Nov 2023 | CNY | 23.97 | 25.65 | 23.66 | 25.38 | 25.38 | +1.69 (+7.13%) | 16,070,130 |
| 2 Nov 2023 | CNY | 24.43 | 24.69 | 23.62 | 23.69 | 23.69 | -0.62 (-2.55%) | 7,883,340 |
| 1 Nov 2023 | CNY | 25 | 25.32 | 24.31 | 24.31 | 24.31 | -0.82 (-3.26%) | 9,582,350 |
| 31 Oct 2023 | CNY | 24.86 | 25.94 | 24.73 | 25.13 | 25.13 | -0.26 (-1.02%) | 14,851,770 |
| 30 Oct 2023 | CNY | 23.81 | 25.63 | 23.51 | 25.39 | 25.39 | +1.68 (+7.09%) | 21,484,890 |
| 27 Oct 2023 | CNY | 23.9 | 24.57 | 22.57 | 23.71 | 23.71 | -0.36 (-1.50%) | 15,945,160 |
| 26 Oct 2023 | CNY | 24.46 | 25 | 23.33 | 24.07 | 24.07 | -0.63 (-2.55%) | 14,561,800 |
| 25 Oct 2023 | CNY | 24.4 | 25.1 | 24.06 | 24.7 | 24.7 | -0.45 (-1.79%) | 15,325,980 |
| 24 Oct 2023 | CNY | 24.47 | 25.63 | 23.52 | 25.15 | 25.15 | +0.3 (+1.21%) | 21,620,540 |
| 23 Oct 2023 | CNY | 23.63 | 25.29 | 23.04 | 24.85 | 24.85 | -0.49 (-1.93%) | 21,622,880 |
| 20 Oct 2023 | CNY | 27.3 | 28.68 | 24.86 | 25.34 | 25.34 | -0.59 (-2.28%) | 35,280,860 |
| 19 Oct 2023 | CNY | 21.63 | 25.93 | 21.63 | 25.93 | 25.93 | +4.32 (+19.99%) | 13,403,100 |
| 18 Oct 2023 | CNY | 22.6 | 22.75 | 21.6 | 21.61 | 21.61 | -0.8 (-3.57%) | 4,586,300 |
| 17 Oct 2023 | CNY | 22.76 | 22.85 | 21.99 | 22.41 | 22.41 | -0.16 (-0.71%) | 4,478,660 |
