| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 24.81 | 24.9 | 24.42 | 24.58 | 24.58 | -0.34 (-1.36%) | 1,026,522 |
| 30 Nov 2023 | CNY | 25.32 | 25.36 | 24.61 | 24.92 | 24.92 | -0.2 (-0.80%) | 1,153,022 |
| 29 Nov 2023 | CNY | 25.45 | 25.57 | 24.6 | 25.12 | 25.12 | -0.53 (-2.07%) | 2,638,000 |
| 28 Nov 2023 | CNY | 24.7 | 26.47 | 24.52 | 25.65 | 25.65 | +1.04 (+4.23%) | 3,271,500 |
| 27 Nov 2023 | CNY | 24.57 | 24.97 | 24.31 | 24.61 | 24.61 | +0.08 (+0.33%) | 836,022 |
| 24 Nov 2023 | CNY | 24.9 | 24.9 | 24.24 | 24.53 | 24.53 | -0.33 (-1.33%) | 762,700 |
| 23 Nov 2023 | CNY | 24.53 | 24.89 | 24.41 | 24.86 | 24.86 | +0.4 (+1.64%) | 852,500 |
| 22 Nov 2023 | CNY | 24.72 | 24.89 | 24.45 | 24.46 | 24.46 | -0.26 (-1.05%) | 607,000 |
| 21 Nov 2023 | CNY | 25.05 | 25.35 | 24.67 | 24.72 | 24.72 | -0.36 (-1.44%) | 702,400 |
| 20 Nov 2023 | CNY | 25.3 | 25.44 | 24.69 | 25.08 | 25.08 | +0.35 (+1.42%) | 895,300 |
| 17 Nov 2023 | CNY | 24.62 | 24.8 | 24.44 | 24.73 | 24.73 | +0.2 (+0.82%) | 531,600 |
| 16 Nov 2023 | CNY | 24.75 | 24.85 | 24.43 | 24.53 | 24.53 | -0.17 (-0.69%) | 579,400 |
| 15 Nov 2023 | CNY | 24.76 | 25 | 24.5 | 24.7 | 24.7 | -0.05 (-0.20%) | 757,000 |
| 14 Nov 2023 | CNY | 24.84 | 24.9 | 24.49 | 24.75 | 24.75 | -0.09 (-0.36%) | 701,000 |
| 13 Nov 2023 | CNY | 24.53 | 24.92 | 24.53 | 24.84 | 24.84 | +0.31 (+1.26%) | 591,200 |
| 10 Nov 2023 | CNY | 24.5 | 24.66 | 24.14 | 24.53 | 24.53 | +0.14 (+0.57%) | 721,500 |
| 9 Nov 2023 | CNY | 24.57 | 24.65 | 24.3 | 24.39 | 24.39 | -0.19 (-0.77%) | 625,500 |
| 8 Nov 2023 | CNY | 24.66 | 24.7 | 24.42 | 24.58 | 24.58 | -0.07 (-0.28%) | 833,321 |
| 7 Nov 2023 | CNY | 24.59 | 24.71 | 24.26 | 24.65 | 24.65 | +0.05 (+0.20%) | 876,800 |
| 6 Nov 2023 | CNY | 24.65 | 24.74 | 24.33 | 24.6 | 24.6 | +0.2 (+0.82%) | 754,683 |
| 3 Nov 2023 | CNY | 23.9 | 24.73 | 23.8 | 24.4 | 24.4 | +0.43 (+1.79%) | 803,500 |
| 2 Nov 2023 | CNY | 24.15 | 24.25 | 23.8 | 23.97 | 23.97 | -0.19 (-0.79%) | 666,053 |
| 1 Nov 2023 | CNY | 24.08 | 24.21 | 23.68 | 24.16 | 24.16 | +0.17 (+0.71%) | 623,500 |
| 31 Oct 2023 | CNY | 23.99 | 24.24 | 23.77 | 23.99 | 23.99 | +0.05 (+0.21%) | 774,500 |
| 30 Oct 2023 | CNY | 24.1 | 24.1 | 23.29 | 23.94 | 23.94 | -0.06 (-0.25%) | 791,200 |
| 27 Oct 2023 | CNY | 23.78 | 24.09 | 23.7 | 24 | 24 | +0.22 (+0.93%) | 716,700 |
| 26 Oct 2023 | CNY | 23.91 | 23.91 | 23.45 | 23.78 | 23.78 | +0.06 (+0.25%) | 757,083 |
| 25 Oct 2023 | CNY | 23.5 | 23.8 | 23.02 | 23.72 | 23.72 | +0.29 (+1.24%) | 1,036,483 |
| 24 Oct 2023 | CNY | 22.1 | 23.43 | 22.01 | 23.43 | 23.43 | +1.33 (+6.02%) | 1,086,900 |
| 23 Oct 2023 | CNY | 22.6 | 22.74 | 21.94 | 22.1 | 22.1 | -0.56 (-2.47%) | 674,600 |
