| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 24.6 | 24.94 | 24.56 | 24.86 | 24.86 | +0.17 (+0.69%) | 1,031,398 |
| 17 Nov 2023 | CNY | 24.81 | 25.05 | 24.61 | 24.69 | 24.69 | -0.21 (-0.84%) | 1,128,800 |
| 16 Nov 2023 | CNY | 25.06 | 25.21 | 24.6 | 24.9 | 24.9 | -0.32 (-1.27%) | 2,307,722 |
| 15 Nov 2023 | CNY | 24.57 | 25.68 | 24.48 | 25.22 | 25.22 | +0.68 (+2.77%) | 3,093,655 |
| 14 Nov 2023 | CNY | 24.7 | 24.87 | 24.26 | 24.54 | 24.54 | -0.16 (-0.65%) | 680,392 |
| 13 Nov 2023 | CNY | 24.28 | 24.73 | 24.28 | 24.7 | 24.7 | +0.43 (+1.77%) | 836,963 |
| 10 Nov 2023 | CNY | 24.06 | 24.38 | 23.81 | 24.27 | 24.27 | +0.03 (+0.12%) | 632,060 |
| 9 Nov 2023 | CNY | 24.3 | 24.73 | 24.22 | 24.24 | 24.24 | -0.16 (-0.66%) | 966,206 |
| 8 Nov 2023 | CNY | 24.75 | 24.75 | 24.18 | 24.4 | 24.4 | -0.11 (-0.45%) | 916,252 |
| 7 Nov 2023 | CNY | 24.46 | 24.58 | 24.15 | 24.51 | 24.51 | +0.01 (+0.04%) | 977,460 |
| 6 Nov 2023 | CNY | 24.16 | 24.56 | 24.02 | 24.5 | 24.5 | +0.48 (+2.00%) | 1,059,578 |
| 3 Nov 2023 | CNY | 23.62 | 24.03 | 23.62 | 24.02 | 24.02 | +0.41 (+1.74%) | 935,717 |
| 2 Nov 2023 | CNY | 23.75 | 23.95 | 23.6 | 23.61 | 23.61 | -0.24 (-1.01%) | 658,419 |
| 1 Nov 2023 | CNY | 23.66 | 23.95 | 23.65 | 23.85 | 23.85 | +0.1 (+0.42%) | 774,800 |
| 31 Oct 2023 | CNY | 23.93 | 23.99 | 23.55 | 23.75 | 23.75 | +0.05 (+0.21%) | 703,700 |
| 30 Oct 2023 | CNY | 23.79 | 23.86 | 23.34 | 23.7 | 23.7 | -0.17 (-0.71%) | 989,796 |
| 27 Oct 2023 | CNY | 23.22 | 23.98 | 23.22 | 23.87 | 23.87 | +0.54 (+2.31%) | 1,112,729 |
| 26 Oct 2023 | CNY | 23.69 | 23.76 | 22.98 | 23.33 | 23.33 | -0.35 (-1.48%) | 943,900 |
| 25 Oct 2023 | CNY | 23.13 | 23.71 | 22.98 | 23.68 | 23.68 | +0.87 (+3.81%) | 1,206,709 |
| 24 Oct 2023 | CNY | 21.86 | 22.9 | 21.86 | 22.81 | 22.81 | +0.81 (+3.68%) | 1,371,200 |
| 23 Oct 2023 | CNY | 22.59 | 22.79 | 21.86 | 22 | 22 | -0.6 (-2.65%) | 851,300 |
| 20 Oct 2023 | CNY | 22.6 | 23.16 | 22.41 | 22.6 | 22.6 | 0.0 (0.0%) | 770,196 |
| 19 Oct 2023 | CNY | 22.58 | 23.29 | 22.41 | 22.6 | 22.6 | -0.06 (-0.26%) | 826,388 |
| 18 Oct 2023 | CNY | 23.3 | 23.3 | 22.63 | 22.66 | 22.66 | -0.44 (-1.90%) | 1,171,500 |
| 17 Oct 2023 | CNY | 23.54 | 23.67 | 22.98 | 23.1 | 23.1 | -0.34 (-1.45%) | 943,100 |
| 16 Oct 2023 | CNY | 23.6 | 23.74 | 23.28 | 23.44 | 23.44 | -0.15 (-0.64%) | 1,007,548 |
| 13 Oct 2023 | CNY | 24.11 | 24.25 | 23.59 | 23.59 | 23.59 | -0.68 (-2.80%) | 1,084,900 |
| 12 Oct 2023 | CNY | 24.11 | 24.36 | 23.77 | 24.27 | 24.27 | +0.18 (+0.75%) | 1,071,266 |
| 11 Oct 2023 | CNY | 23.85 | 24.4 | 23.8 | 24.09 | 24.09 | +0.19 (+0.79%) | 990,608 |
| 10 Oct 2023 | CNY | 23.92 | 24.08 | 23.73 | 23.9 | 23.9 | +0.15 (+0.63%) | 798,908 |
