| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 23.54 | 23.79 | 23.1 | 23.74 | 23.74 | +0.3 (+1.28%) | 5,709,390 |
| 24 Nov 2023 | CNY | 23.75 | 23.75 | 23.15 | 23.44 | 23.44 | -0.25 (-1.06%) | 4,412,030 |
| 23 Nov 2023 | CNY | 23.34 | 23.78 | 23.3 | 23.69 | 23.69 | +0.2 (+0.85%) | 3,297,680 |
| 22 Nov 2023 | CNY | 23.53 | 23.85 | 23.42 | 23.49 | 23.49 | -0.15 (-0.63%) | 3,856,700 |
| 21 Nov 2023 | CNY | 23.9 | 24.04 | 23.51 | 23.64 | 23.64 | -0.3 (-1.25%) | 5,521,000 |
| 20 Nov 2023 | CNY | 22.99 | 24.07 | 22.98 | 23.94 | 23.94 | +0.8 (+3.46%) | 7,989,950 |
| 17 Nov 2023 | CNY | 23.21 | 23.26 | 22.92 | 23.14 | 23.14 | -0.14 (-0.60%) | 3,528,330 |
| 16 Nov 2023 | CNY | 23.3 | 23.55 | 23.27 | 23.28 | 23.28 | -0.1 (-0.43%) | 3,325,950 |
| 15 Nov 2023 | CNY | 23.52 | 23.69 | 23.3 | 23.38 | 23.38 | -0.2 (-0.85%) | 4,901,080 |
| 14 Nov 2023 | CNY | 23.14 | 23.85 | 23.14 | 23.58 | 23.58 | +0.44 (+1.90%) | 9,594,800 |
| 13 Nov 2023 | CNY | 22.52 | 23.18 | 22.4 | 23.14 | 23.14 | +0.7 (+3.12%) | 7,544,810 |
| 10 Nov 2023 | CNY | 22.4 | 22.56 | 22.24 | 22.44 | 22.44 | -0.08 (-0.36%) | 2,915,450 |
| 9 Nov 2023 | CNY | 22.6 | 22.89 | 22.52 | 22.52 | 22.52 | -0.1 (-0.44%) | 4,317,410 |
| 8 Nov 2023 | CNY | 22.64 | 22.82 | 22.5 | 22.62 | 22.62 | -0.1 (-0.44%) | 3,431,630 |
| 7 Nov 2023 | CNY | 22.84 | 22.84 | 22.64 | 22.72 | 22.72 | -0.14 (-0.61%) | 3,842,440 |
| 6 Nov 2023 | CNY | 22.54 | 22.95 | 22.54 | 22.86 | 22.86 | +0.33 (+1.46%) | 5,831,080 |
| 3 Nov 2023 | CNY | 22.1 | 22.62 | 22.08 | 22.53 | 22.53 | +0.52 (+2.36%) | 5,892,220 |
| 2 Nov 2023 | CNY | 22.3 | 22.47 | 22 | 22.01 | 22.01 | -0.29 (-1.30%) | 3,463,590 |
| 1 Nov 2023 | CNY | 22.48 | 22.66 | 22.26 | 22.3 | 22.3 | -0.19 (-0.84%) | 3,435,600 |
| 31 Oct 2023 | CNY | 22.7 | 22.92 | 22.31 | 22.49 | 22.49 | -0.23 (-1.01%) | 4,282,310 |
| 30 Oct 2023 | CNY | 22.56 | 22.77 | 22.23 | 22.72 | 22.72 | -0.21 (-0.92%) | 6,630,660 |
| 27 Oct 2023 | CNY | 22.4 | 22.95 | 22.32 | 22.93 | 22.93 | +0.43 (+1.91%) | 4,673,670 |
| 26 Oct 2023 | CNY | 22.2 | 22.59 | 21.81 | 22.5 | 22.5 | +0.14 (+0.63%) | 5,208,110 |
| 25 Oct 2023 | CNY | 22.33 | 22.65 | 22.24 | 22.36 | 22.36 | +0.06 (+0.27%) | 4,227,500 |
| 24 Oct 2023 | CNY | 22.26 | 22.5 | 22.1 | 22.3 | 22.3 | +0.07 (+0.31%) | 3,572,700 |
| 23 Oct 2023 | CNY | 22.85 | 22.98 | 22.08 | 22.23 | 22.23 | -0.63 (-2.76%) | 5,316,150 |
| 20 Oct 2023 | CNY | 22.82 | 23.15 | 22.74 | 22.86 | 22.86 | -0.05 (-0.22%) | 3,893,610 |
| 19 Oct 2023 | CNY | 23.04 | 23.49 | 22.85 | 22.91 | 22.91 | -0.34 (-1.46%) | 4,600,650 |
| 18 Oct 2023 | CNY | 23.98 | 23.98 | 23.2 | 23.25 | 23.25 | -0.78 (-3.25%) | 5,746,040 |
| 17 Oct 2023 | CNY | 23.98 | 24.03 | 23.63 | 24.03 | 24.03 | -0.17 (-0.70%) | 5,670,350 |
