| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 23.37 | 23.58 | 23.06 | 23.42 | 23.42 | +0.04 (+0.17%) | 2,409,900 |
| 16 Nov 2023 | CNY | 23.49 | 23.83 | 23.25 | 23.38 | 23.38 | -0.16 (-0.68%) | 2,757,602 |
| 15 Nov 2023 | CNY | 24.02 | 24.16 | 23.4 | 23.54 | 23.54 | -0.34 (-1.42%) | 3,496,200 |
| 14 Nov 2023 | CNY | 23.33 | 23.99 | 23.28 | 23.88 | 23.88 | +0.5 (+2.14%) | 3,544,696 |
| 13 Nov 2023 | CNY | 22.89 | 23.69 | 22.68 | 23.38 | 23.38 | +0.75 (+3.31%) | 4,531,157 |
| 10 Nov 2023 | CNY | 23.6 | 23.6 | 22.54 | 22.63 | 22.63 | -0.74 (-3.17%) | 3,965,300 |
| 9 Nov 2023 | CNY | 23.71 | 24.54 | 23.26 | 23.37 | 23.37 | -0.33 (-1.39%) | 4,923,000 |
| 8 Nov 2023 | CNY | 23.58 | 24.11 | 23.41 | 23.7 | 23.7 | +0.25 (+1.07%) | 4,767,359 |
| 7 Nov 2023 | CNY | 22.69 | 23.63 | 22.36 | 23.45 | 23.45 | +0.86 (+3.81%) | 6,175,163 |
| 6 Nov 2023 | CNY | 21.25 | 22.62 | 21.25 | 22.59 | 22.59 | +1.49 (+7.06%) | 5,289,100 |
| 3 Nov 2023 | CNY | 20.57 | 21.3 | 20.57 | 21.1 | 21.1 | +0.55 (+2.68%) | 5,040,800 |
| 2 Nov 2023 | CNY | 20.6 | 21.17 | 20.48 | 20.55 | 20.55 | +0.08 (+0.39%) | 5,103,147 |
| 1 Nov 2023 | CNY | 20.41 | 21.02 | 20.41 | 20.47 | 20.47 | -0.02 (-0.10%) | 4,293,263 |
| 31 Oct 2023 | CNY | 21.31 | 21.32 | 20.33 | 20.49 | 20.49 | -0.7 (-3.30%) | 6,335,400 |
| 30 Oct 2023 | CNY | 22.03 | 22.38 | 20.3 | 21.19 | 21.19 | -2.01 (-8.66%) | 11,461,400 |
| 27 Oct 2023 | CNY | 23.05 | 23.41 | 22.86 | 23.2 | 23.2 | -0.04 (-0.17%) | 2,853,074 |
| 26 Oct 2023 | CNY | 22.91 | 23.35 | 22.73 | 23.24 | 23.24 | +0.07 (+0.30%) | 2,825,800 |
| 25 Oct 2023 | CNY | 23 | 23.44 | 22.72 | 23.17 | 23.17 | +0.44 (+1.94%) | 3,098,090 |
| 24 Oct 2023 | CNY | 22.03 | 23 | 21.9 | 22.73 | 22.73 | +0.89 (+4.08%) | 4,562,678 |
| 23 Oct 2023 | CNY | 23.01 | 23.46 | 21.59 | 21.84 | 21.84 | -1.36 (-5.86%) | 4,429,600 |
| 20 Oct 2023 | CNY | 24.2 | 24.68 | 23.1 | 23.2 | 23.2 | -0.8 (-3.33%) | 3,143,646 |
| 19 Oct 2023 | CNY | 24.15 | 24.79 | 23.96 | 24 | 24 | -0.09 (-0.37%) | 3,329,694 |
| 18 Oct 2023 | CNY | 24.63 | 24.95 | 23.6 | 24.09 | 24.09 | -1.13 (-4.48%) | 4,317,000 |
| 17 Oct 2023 | CNY | 25.32 | 25.6 | 24.8 | 25.22 | 25.22 | -0.09 (-0.36%) | 4,013,162 |
| 16 Oct 2023 | CNY | 26.34 | 26.39 | 25.01 | 25.31 | 25.31 | -0.96 (-3.65%) | 4,219,081 |
| 13 Oct 2023 | CNY | 27.03 | 27.1 | 26.12 | 26.27 | 26.27 | -0.73 (-2.70%) | 4,384,300 |
| 12 Oct 2023 | CNY | 28.09 | 28.25 | 26.64 | 27 | 27 | -1.15 (-4.09%) | 9,580,418 |
| 11 Oct 2023 | CNY | 26.17 | 29.98 | 26.17 | 28.15 | 28.15 | +1.65 (+6.23%) | 15,428,333 |
| 10 Oct 2023 | CNY | 25.99 | 27.59 | 25.2 | 26.5 | 26.5 | +0.85 (+3.31%) | 9,027,400 |
| 9 Oct 2023 | CNY | 25.58 | 26.18 | 25.05 | 25.65 | 25.65 | -0.06 (-0.23%) | 4,023,200 |
