| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 23.18 | 23.7 | 23.08 | 23.57 | 23.57 | +0.38 (+1.64%) | 9,450,466 |
| 16 Nov 2023 | CNY | 23.44 | 23.51 | 23.1 | 23.19 | 23.19 | -0.3 (-1.28%) | 7,242,063 |
| 15 Nov 2023 | CNY | 23.52 | 23.68 | 23.19 | 23.49 | 23.49 | +0.11 (+0.47%) | 13,496,520 |
| 14 Nov 2023 | CNY | 23.86 | 23.95 | 23.37 | 23.38 | 23.38 | -0.44 (-1.85%) | 12,006,323 |
| 13 Nov 2023 | CNY | 24.37 | 24.48 | 23.7 | 23.82 | 23.82 | -0.46 (-1.89%) | 13,735,364 |
| 10 Nov 2023 | CNY | 24 | 24.74 | 23.84 | 24.28 | 24.28 | +0.21 (+0.87%) | 11,352,016 |
| 9 Nov 2023 | CNY | 24.48 | 24.89 | 23.85 | 24.07 | 24.07 | -0.4 (-1.63%) | 10,452,942 |
| 8 Nov 2023 | CNY | 23.8 | 24.65 | 23.79 | 24.47 | 24.47 | +0.62 (+2.60%) | 19,173,605 |
| 7 Nov 2023 | CNY | 23.9 | 24.09 | 23.7 | 23.85 | 23.85 | -0.11 (-0.46%) | 7,595,663 |
| 6 Nov 2023 | CNY | 23.5 | 24.15 | 23.46 | 23.96 | 23.96 | +0.68 (+2.92%) | 14,758,451 |
| 3 Nov 2023 | CNY | 23.46 | 23.64 | 23 | 23.28 | 23.28 | -0.18 (-0.77%) | 9,489,852 |
| 2 Nov 2023 | CNY | 23.37 | 23.65 | 23.08 | 23.46 | 23.46 | +0.2 (+0.86%) | 12,317,650 |
| 1 Nov 2023 | CNY | 23.57 | 23.57 | 22.92 | 23.26 | 23.26 | -0.13 (-0.56%) | 11,455,606 |
| 31 Oct 2023 | CNY | 23.6 | 23.92 | 23.28 | 23.39 | 23.39 | -0.26 (-1.10%) | 9,050,412 |
| 30 Oct 2023 | CNY | 22.93 | 23.81 | 22.76 | 23.65 | 23.65 | +0.74 (+3.23%) | 25,644,600 |
| 27 Oct 2023 | CNY | 21.36 | 23.14 | 21.11 | 22.91 | 22.91 | +1.43 (+6.66%) | 35,756,113 |
| 26 Oct 2023 | CNY | 21.35 | 21.93 | 21.08 | 21.48 | 21.48 | +0.12 (+0.56%) | 16,530,350 |
| 25 Oct 2023 | CNY | 22.55 | 22.63 | 21.05 | 21.36 | 21.36 | -1.12 (-4.98%) | 32,575,580 |
| 24 Oct 2023 | CNY | 22.62 | 22.69 | 22.18 | 22.48 | 22.48 | -0.14 (-0.62%) | 12,903,100 |
| 23 Oct 2023 | CNY | 22.33 | 23.14 | 21.91 | 22.62 | 22.62 | +0.28 (+1.25%) | 14,059,225 |
| 20 Oct 2023 | CNY | 22.83 | 23 | 22.21 | 22.34 | 22.34 | -0.49 (-2.15%) | 12,591,094 |
| 19 Oct 2023 | CNY | 22.82 | 23.11 | 22.5 | 22.83 | 22.83 | -0.19 (-0.83%) | 11,795,700 |
| 18 Oct 2023 | CNY | 23.4 | 23.56 | 22.89 | 23.02 | 23.02 | -0.93 (-3.88%) | 16,821,255 |
| 17 Oct 2023 | CNY | 23.11 | 24.44 | 22.6 | 23.95 | 23.95 | +0.76 (+3.28%) | 24,384,108 |
| 16 Oct 2023 | CNY | 23.4 | 23.58 | 22.87 | 23.19 | 23.19 | -0.21 (-0.90%) | 10,103,600 |
| 13 Oct 2023 | CNY | 23.25 | 23.55 | 23.2 | 23.4 | 23.4 | +0.02 (+0.09%) | 8,434,188 |
| 12 Oct 2023 | CNY | 23.77 | 24.05 | 23.12 | 23.38 | 23.38 | -0.34 (-1.43%) | 16,932,655 |
| 11 Oct 2023 | CNY | 23.45 | 23.84 | 23.38 | 23.72 | 23.72 | +0.28 (+1.19%) | 20,768,125 |
| 10 Oct 2023 | CNY | 23.74 | 24.06 | 23.37 | 23.44 | 23.44 | -0.17 (-0.72%) | 12,735,270 |
| 9 Oct 2023 | CNY | 24.25 | 24.65 | 23.42 | 23.61 | 23.61 | -0.58 (-2.40%) | 15,789,622 |
