| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 24.18 | 24.4 | 23.82 | 24.06 | 24.06 | -0.12 (-0.50%) | 1,264,889 |
| 30 Nov 2023 | CNY | 24.68 | 24.68 | 24 | 24.18 | 24.18 | -0.51 (-2.07%) | 1,792,500 |
| 29 Nov 2023 | CNY | 25.03 | 25.16 | 24.59 | 24.69 | 24.69 | -0.21 (-0.84%) | 1,457,191 |
| 28 Nov 2023 | CNY | 24.24 | 24.97 | 24.14 | 24.9 | 24.9 | +0.66 (+2.72%) | 2,197,756 |
| 27 Nov 2023 | CNY | 23.91 | 24.41 | 23.91 | 24.24 | 24.24 | +0.09 (+0.37%) | 1,201,896 |
| 24 Nov 2023 | CNY | 24.53 | 24.6 | 23.58 | 24.15 | 24.15 | -0.38 (-1.55%) | 1,767,996 |
| 23 Nov 2023 | CNY | 24.2 | 24.58 | 24.01 | 24.53 | 24.53 | +0.48 (+2.00%) | 1,522,560 |
| 22 Nov 2023 | CNY | 24.37 | 24.59 | 24.01 | 24.05 | 24.05 | -0.54 (-2.20%) | 1,344,640 |
| 21 Nov 2023 | CNY | 25.16 | 25.18 | 24.42 | 24.59 | 24.59 | -0.65 (-2.58%) | 2,451,191 |
| 20 Nov 2023 | CNY | 24.75 | 25.31 | 24.45 | 25.24 | 25.24 | +0.7 (+2.85%) | 2,218,891 |
| 17 Nov 2023 | CNY | 24.23 | 24.62 | 24.23 | 24.54 | 24.54 | +0.19 (+0.78%) | 1,080,100 |
| 16 Nov 2023 | CNY | 24.86 | 24.99 | 24.33 | 24.35 | 24.35 | -0.48 (-1.93%) | 1,526,600 |
| 15 Nov 2023 | CNY | 24.68 | 25.06 | 24.51 | 24.83 | 24.83 | +0.25 (+1.02%) | 1,761,980 |
| 14 Nov 2023 | CNY | 24.44 | 24.67 | 24.2 | 24.58 | 24.58 | +0.14 (+0.57%) | 1,250,926 |
| 13 Nov 2023 | CNY | 24.23 | 24.49 | 24.08 | 24.44 | 24.44 | +0.24 (+0.99%) | 1,303,700 |
| 10 Nov 2023 | CNY | 24.49 | 24.49 | 24.1 | 24.2 | 24.2 | -0.23 (-0.94%) | 1,099,395 |
| 9 Nov 2023 | CNY | 24.44 | 24.72 | 24.31 | 24.43 | 24.43 | +0.03 (+0.12%) | 1,673,420 |
| 8 Nov 2023 | CNY | 24.49 | 24.59 | 24.17 | 24.4 | 24.4 | -0.13 (-0.53%) | 1,734,320 |
| 7 Nov 2023 | CNY | 24.6 | 24.62 | 24.24 | 24.53 | 24.53 | -0.09 (-0.37%) | 1,399,420 |
| 6 Nov 2023 | CNY | 24.43 | 24.7 | 23.98 | 24.62 | 24.62 | +0.28 (+1.15%) | 2,284,609 |
| 3 Nov 2023 | CNY | 23.98 | 24.65 | 23.8 | 24.34 | 24.34 | +0.78 (+3.31%) | 1,798,600 |
| 2 Nov 2023 | CNY | 24.27 | 24.5 | 23.53 | 23.56 | 23.56 | -0.67 (-2.77%) | 1,273,929 |
| 1 Nov 2023 | CNY | 24.07 | 24.41 | 24 | 24.23 | 24.23 | +0.16 (+0.66%) | 1,352,340 |
| 31 Oct 2023 | CNY | 24.5 | 24.59 | 23.91 | 24.07 | 24.07 | -0.25 (-1.03%) | 1,572,300 |
| 30 Oct 2023 | CNY | 23.79 | 24.47 | 23.65 | 24.32 | 24.32 | +0.51 (+2.14%) | 1,620,109 |
| 27 Oct 2023 | CNY | 23.26 | 24.05 | 23.1 | 23.81 | 23.81 | +0.6 (+2.59%) | 1,862,349 |
| 26 Oct 2023 | CNY | 22.71 | 23.3 | 22.19 | 23.21 | 23.21 | +0.25 (+1.09%) | 1,775,400 |
| 25 Oct 2023 | CNY | 22.87 | 23.27 | 21.96 | 22.96 | 22.96 | +0.8 (+3.61%) | 2,797,370 |
| 24 Oct 2023 | CNY | 21.93 | 22.38 | 21.71 | 22.16 | 22.16 | +0.29 (+1.33%) | 1,527,300 |
| 23 Oct 2023 | CNY | 22.66 | 22.66 | 21.6 | 21.87 | 21.87 | -0.58 (-2.58%) | 1,518,840 |
