| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 23.55 | 23.57 | 23 | 23.17 | 23.17 | -0.52 (-2.20%) | 1,800,100 |
| 24 Nov 2023 | CNY | 23.36 | 23.88 | 23.34 | 23.69 | 23.69 | +0.28 (+1.20%) | 2,096,200 |
| 23 Nov 2023 | CNY | 23.19 | 23.61 | 23.1 | 23.41 | 23.41 | 0.0 (0.0%) | 1,497,600 |
| 22 Nov 2023 | CNY | 23.11 | 23.59 | 23.04 | 23.41 | 23.41 | +0.18 (+0.77%) | 1,770,000 |
| 21 Nov 2023 | CNY | 23.14 | 23.42 | 23 | 23.23 | 23.23 | +0.1 (+0.43%) | 1,164,900 |
| 20 Nov 2023 | CNY | 22.8 | 23.18 | 22.62 | 23.13 | 23.13 | +0.29 (+1.27%) | 961,200 |
| 17 Nov 2023 | CNY | 22.81 | 22.96 | 22.69 | 22.84 | 22.84 | -0.04 (-0.17%) | 735,630 |
| 16 Nov 2023 | CNY | 22.71 | 23.13 | 22.52 | 22.88 | 22.88 | -0.23 (-1.00%) | 823,800 |
| 15 Nov 2023 | CNY | 23.05 | 23.41 | 22.9 | 23.11 | 23.11 | +0.14 (+0.61%) | 1,155,120 |
| 14 Nov 2023 | CNY | 22.94 | 23.15 | 22.7 | 22.97 | 22.97 | +0.14 (+0.61%) | 1,014,500 |
| 13 Nov 2023 | CNY | 22.68 | 22.85 | 22.57 | 22.83 | 22.83 | +0.2 (+0.88%) | 944,000 |
| 10 Nov 2023 | CNY | 22.8 | 22.8 | 22.45 | 22.63 | 22.63 | -0.11 (-0.48%) | 1,061,700 |
| 9 Nov 2023 | CNY | 23.05 | 23.17 | 22.7 | 22.74 | 22.74 | -0.28 (-1.22%) | 1,442,800 |
| 8 Nov 2023 | CNY | 22.95 | 23.15 | 22.8 | 23.02 | 23.02 | -0.07 (-0.30%) | 1,122,180 |
| 7 Nov 2023 | CNY | 23.2 | 23.2 | 22.72 | 23.09 | 23.09 | -0.11 (-0.47%) | 1,601,020 |
| 6 Nov 2023 | CNY | 23.68 | 23.68 | 23 | 23.2 | 23.2 | -0.18 (-0.77%) | 1,842,650 |
| 3 Nov 2023 | CNY | 22.92 | 23.71 | 22.74 | 23.38 | 23.38 | +0.55 (+2.41%) | 2,378,330 |
| 2 Nov 2023 | CNY | 23.74 | 23.95 | 22.57 | 22.83 | 22.83 | -0.95 (-3.99%) | 3,131,340 |
| 1 Nov 2023 | CNY | 24.96 | 24.96 | 23.71 | 23.78 | 23.78 | +0.07 (+0.30%) | 4,373,450 |
| 31 Oct 2023 | CNY | 23.65 | 24.19 | 23.11 | 23.71 | 23.71 | +1.68 (+7.63%) | 5,683,970 |
| 30 Oct 2023 | CNY | 21.5 | 22.09 | 21.5 | 22.03 | 22.03 | +0.35 (+1.61%) | 1,231,300 |
| 27 Oct 2023 | CNY | 20.93 | 21.69 | 20.92 | 21.68 | 21.68 | +0.7 (+3.34%) | 1,506,960 |
| 26 Oct 2023 | CNY | 20.71 | 21.03 | 20.71 | 20.98 | 20.98 | +0.02 (+0.10%) | 859,200 |
| 25 Oct 2023 | CNY | 20.3 | 21.15 | 20.3 | 20.96 | 20.96 | +0.77 (+3.81%) | 1,340,690 |
| 24 Oct 2023 | CNY | 19.98 | 20.23 | 19.68 | 20.19 | 20.19 | +0.41 (+2.07%) | 1,589,600 |
| 23 Oct 2023 | CNY | 20.57 | 20.66 | 19.7 | 19.78 | 19.78 | -0.79 (-3.84%) | 1,633,500 |
| 20 Oct 2023 | CNY | 20.5 | 20.94 | 20.5 | 20.57 | 20.57 | -0.2 (-0.96%) | 674,790 |
| 19 Oct 2023 | CNY | 20.85 | 21.16 | 20.68 | 20.77 | 20.77 | -0.19 (-0.91%) | 877,100 |
| 18 Oct 2023 | CNY | 21.57 | 21.63 | 20.94 | 20.96 | 20.96 | -0.61 (-2.83%) | 1,220,860 |
| 17 Oct 2023 | CNY | 21.8 | 21.99 | 21.51 | 21.57 | 21.57 | -0.3 (-1.37%) | 1,020,000 |
