| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 22.43 | 22.54 | 22.34 | 22.41 | 22.41 | +0.05 (+0.22%) | 7,481,501 |
| 20 Nov 2023 | CNY | 22.23 | 22.44 | 22.1 | 22.36 | 22.36 | +0.11 (+0.49%) | 4,548,134 |
| 17 Nov 2023 | CNY | 22.11 | 22.25 | 22.09 | 22.25 | 22.25 | +0.05 (+0.23%) | 2,908,971 |
| 16 Nov 2023 | CNY | 22.25 | 22.37 | 22.19 | 22.2 | 22.2 | -0.17 (-0.76%) | 2,819,073 |
| 15 Nov 2023 | CNY | 22.47 | 22.5 | 22.28 | 22.37 | 22.37 | +0.1 (+0.45%) | 5,187,668 |
| 14 Nov 2023 | CNY | 22.12 | 22.32 | 22.07 | 22.27 | 22.27 | +0.13 (+0.59%) | 4,764,309 |
| 13 Nov 2023 | CNY | 22.16 | 22.2 | 21.9 | 22.14 | 22.14 | +0.04 (+0.18%) | 4,306,896 |
| 10 Nov 2023 | CNY | 22.15 | 22.18 | 21.9 | 22.1 | 22.1 | -0.14 (-0.63%) | 4,750,807 |
| 9 Nov 2023 | CNY | 22.19 | 22.39 | 22 | 22.24 | 22.24 | -0.08 (-0.36%) | 3,981,798 |
| 8 Nov 2023 | CNY | 22.29 | 22.43 | 22.17 | 22.32 | 22.32 | -0.05 (-0.22%) | 6,043,577 |
| 7 Nov 2023 | CNY | 22.29 | 22.48 | 22.16 | 22.37 | 22.37 | -0.05 (-0.22%) | 6,594,566 |
| 6 Nov 2023 | CNY | 22.28 | 22.48 | 22.06 | 22.42 | 22.42 | +0.24 (+1.08%) | 7,935,166 |
| 3 Nov 2023 | CNY | 21.75 | 22.41 | 21.73 | 22.18 | 22.18 | +0.24 (+1.09%) | 9,589,157 |
| 2 Nov 2023 | CNY | 22.68 | 23.07 | 21.94 | 21.94 | 21.94 | -1.44 (-6.16%) | 21,572,041 |
| 1 Nov 2023 | CNY | 24.73 | 24.74 | 23.16 | 23.38 | 23.38 | +0.89 (+3.96%) | 33,921,238 |
| 31 Oct 2023 | CNY | 22.45 | 22.65 | 22.35 | 22.49 | 22.49 | +0.01 (+0.04%) | 5,664,688 |
| 30 Oct 2023 | CNY | 22.25 | 22.7 | 22.25 | 22.48 | 22.48 | +0.49 (+2.23%) | 9,450,577 |
| 27 Oct 2023 | CNY | 21.48 | 22 | 21.3 | 21.99 | 21.99 | +0.56 (+2.61%) | 6,552,036 |
| 26 Oct 2023 | CNY | 21.01 | 21.45 | 20.91 | 21.43 | 21.43 | +0.25 (+1.18%) | 4,701,181 |
| 25 Oct 2023 | CNY | 21.29 | 21.58 | 21.1 | 21.18 | 21.18 | +0.37 (+1.78%) | 7,279,793 |
| 24 Oct 2023 | CNY | 20.93 | 21.06 | 20.54 | 20.81 | 20.81 | -0.1 (-0.48%) | 5,366,453 |
| 23 Oct 2023 | CNY | 20.85 | 21.18 | 20.68 | 20.91 | 20.91 | +0.06 (+0.29%) | 3,647,679 |
| 20 Oct 2023 | CNY | 20.91 | 21.15 | 20.77 | 20.85 | 20.85 | -0.19 (-0.90%) | 4,115,852 |
| 19 Oct 2023 | CNY | 21.57 | 21.59 | 21.04 | 21.04 | 21.04 | -0.56 (-2.59%) | 5,039,065 |
| 18 Oct 2023 | CNY | 21.95 | 21.98 | 21.59 | 21.6 | 21.6 | -0.38 (-1.73%) | 3,850,516 |
| 17 Oct 2023 | CNY | 22.08 | 22.13 | 21.81 | 21.98 | 21.98 | -0.07 (-0.32%) | 3,420,081 |
| 16 Oct 2023 | CNY | 22.46 | 22.46 | 21.9 | 22.05 | 22.05 | -0.38 (-1.69%) | 4,392,351 |
| 13 Oct 2023 | CNY | 22.84 | 22.84 | 22.36 | 22.43 | 22.43 | -0.54 (-2.35%) | 4,967,663 |
| 12 Oct 2023 | CNY | 22.92 | 23.08 | 22.77 | 22.97 | 22.97 | +0.21 (+0.92%) | 3,832,076 |
| 11 Oct 2023 | CNY | 22.97 | 23 | 22.69 | 22.76 | 22.76 | -0.14 (-0.61%) | 4,801,182 |
