| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 26.85 | 26.94 | 26.26 | 26.29 | 26.29 | -0.67 (-2.49%) | 2,845,818 |
| 21 Nov 2023 | CNY | 27.2 | 27.54 | 26.86 | 26.96 | 26.96 | -0.21 (-0.77%) | 3,672,397 |
| 20 Nov 2023 | CNY | 26.95 | 27.27 | 26.71 | 27.17 | 27.17 | +0.36 (+1.34%) | 4,112,686 |
| 17 Nov 2023 | CNY | 26.39 | 27.68 | 26.28 | 26.81 | 26.81 | +0.53 (+2.02%) | 5,252,707 |
| 16 Nov 2023 | CNY | 26.77 | 26.85 | 26.26 | 26.28 | 26.28 | -0.61 (-2.27%) | 4,179,021 |
| 15 Nov 2023 | CNY | 27.23 | 27.38 | 26.72 | 26.89 | 26.89 | -0.18 (-0.66%) | 3,881,758 |
| 14 Nov 2023 | CNY | 26.96 | 27.36 | 26.7 | 27.07 | 27.07 | -0.12 (-0.44%) | 4,690,203 |
| 13 Nov 2023 | CNY | 27.05 | 27.3 | 26.3 | 27.19 | 27.19 | +0.19 (+0.70%) | 7,023,167 |
| 10 Nov 2023 | CNY | 27 | 28.17 | 26.8 | 27 | 27 | -0.85 (-3.05%) | 8,366,173 |
| 9 Nov 2023 | CNY | 26.66 | 28.89 | 26.66 | 27.85 | 27.85 | +1.11 (+4.15%) | 13,825,919 |
| 8 Nov 2023 | CNY | 26.48 | 26.82 | 26 | 26.74 | 26.74 | -0.04 (-0.15%) | 5,608,819 |
| 7 Nov 2023 | CNY | 25.98 | 27.07 | 25.58 | 26.78 | 26.78 | +0.8 (+3.08%) | 7,537,816 |
| 6 Nov 2023 | CNY | 25.54 | 26.25 | 25.47 | 25.98 | 25.98 | +0.47 (+1.84%) | 5,679,200 |
| 3 Nov 2023 | CNY | 24.48 | 25.58 | 24.3 | 25.51 | 25.51 | +1.27 (+5.24%) | 6,467,340 |
| 2 Nov 2023 | CNY | 24.75 | 24.96 | 24.23 | 24.24 | 24.24 | -0.83 (-3.31%) | 4,578,235 |
| 1 Nov 2023 | CNY | 24.31 | 25.44 | 24.05 | 25.07 | 25.07 | +0.74 (+3.04%) | 7,364,189 |
| 31 Oct 2023 | CNY | 24.56 | 24.8 | 23.74 | 24.33 | 24.33 | -0.23 (-0.94%) | 5,848,909 |
| 30 Oct 2023 | CNY | 25 | 25.28 | 23.77 | 24.56 | 24.56 | -1.34 (-5.17%) | 8,592,793 |
| 27 Oct 2023 | CNY | 22.91 | 26.38 | 22.77 | 25.9 | 25.9 | +2.79 (+12.07%) | 8,128,974 |
| 26 Oct 2023 | CNY | 23.06 | 23.29 | 22.6 | 23.11 | 23.11 | -0.23 (-0.99%) | 1,547,201 |
| 25 Oct 2023 | CNY | 22.79 | 23.39 | 22.76 | 23.34 | 23.34 | +0.49 (+2.14%) | 1,706,000 |
| 24 Oct 2023 | CNY | 22.3 | 22.85 | 21.94 | 22.85 | 22.85 | +0.59 (+2.65%) | 1,849,900 |
| 23 Oct 2023 | CNY | 22.8 | 23.02 | 22.07 | 22.26 | 22.26 | -0.79 (-3.43%) | 1,864,583 |
| 20 Oct 2023 | CNY | 23.18 | 23.9 | 22.94 | 23.05 | 23.05 | -0.41 (-1.75%) | 1,927,309 |
| 19 Oct 2023 | CNY | 23.56 | 23.97 | 23.26 | 23.46 | 23.46 | +0.13 (+0.56%) | 2,030,368 |
| 18 Oct 2023 | CNY | 23.75 | 23.76 | 23.29 | 23.33 | 23.33 | -0.48 (-2.02%) | 2,007,000 |
| 17 Oct 2023 | CNY | 24.21 | 24.27 | 23.65 | 23.81 | 23.81 | -0.4 (-1.65%) | 2,168,080 |
| 16 Oct 2023 | CNY | 24.94 | 25.01 | 23.99 | 24.21 | 24.21 | -0.73 (-2.93%) | 3,485,145 |
| 13 Oct 2023 | CNY | 25.2 | 25.36 | 24.81 | 24.94 | 24.94 | -0.27 (-1.07%) | 2,731,096 |
| 12 Oct 2023 | CNY | 25.42 | 25.5 | 25.02 | 25.21 | 25.21 | -0.18 (-0.71%) | 2,325,755 |
