| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 22.5 | 22.5 | 21.82 | 21.87 | 21.87 | -0.65 (-2.89%) | 105,333,810 |
| 24 Nov 2023 | CNY | 22.84 | 22.84 | 22.5 | 22.52 | 22.52 | -0.36 (-1.57%) | 71,101,940 |
| 23 Nov 2023 | CNY | 22.78 | 22.94 | 22.6 | 22.88 | 22.88 | +0.09 (+0.39%) | 70,521,330 |
| 22 Nov 2023 | CNY | 23.16 | 23.26 | 22.79 | 22.79 | 22.79 | -0.5 (-2.15%) | 82,250,800 |
| 21 Nov 2023 | CNY | 23.57 | 23.74 | 23.26 | 23.29 | 23.29 | -0.2 (-0.85%) | 88,626,400 |
| 20 Nov 2023 | CNY | 23.58 | 23.68 | 23.2 | 23.49 | 23.49 | -0.1 (-0.42%) | 76,748,620 |
| 17 Nov 2023 | CNY | 23.51 | 23.6 | 23.35 | 23.59 | 23.59 | -0.12 (-0.51%) | 81,540,880 |
| 16 Nov 2023 | CNY | 24.21 | 24.24 | 23.7 | 23.71 | 23.71 | -0.68 (-2.79%) | 122,351,650 |
| 15 Nov 2023 | CNY | 24.18 | 24.64 | 23.98 | 24.39 | 24.39 | +0.66 (+2.78%) | 180,220,260 |
| 14 Nov 2023 | CNY | 23.92 | 24.14 | 23.58 | 23.73 | 23.73 | -0.11 (-0.46%) | 106,310,420 |
| 13 Nov 2023 | CNY | 23.7 | 24.07 | 23.56 | 23.84 | 23.84 | +0.31 (+1.32%) | 89,379,900 |
| 10 Nov 2023 | CNY | 24.02 | 24.04 | 23.53 | 23.53 | 23.53 | -0.71 (-2.93%) | 124,791,730 |
| 9 Nov 2023 | CNY | 23.28 | 24.56 | 23.2 | 24.24 | 24.24 | +0.82 (+3.50%) | 234,394,450 |
| 8 Nov 2023 | CNY | 23.35 | 23.73 | 23.21 | 23.42 | 23.42 | -0.01 (-0.04%) | 99,070,910 |
| 7 Nov 2023 | CNY | 23.46 | 23.5 | 23.07 | 23.43 | 23.43 | -0.02 (-0.09%) | 96,384,550 |
| 6 Nov 2023 | CNY | 23.04 | 23.76 | 23.02 | 23.45 | 23.45 | +0.58 (+2.54%) | 142,217,750 |
| 3 Nov 2023 | CNY | 22.4 | 23.03 | 22.38 | 22.87 | 22.87 | +0.46 (+2.05%) | 128,526,730 |
| 2 Nov 2023 | CNY | 23.25 | 23.39 | 22.4 | 22.41 | 22.41 | -0.92 (-3.94%) | 176,863,160 |
| 1 Nov 2023 | CNY | 23.95 | 24.08 | 23.23 | 23.33 | 23.33 | -0.8 (-3.32%) | 155,287,400 |
| 31 Oct 2023 | CNY | 23.97 | 24.53 | 23.94 | 24.13 | 24.13 | -1.03 (-4.09%) | 155,497,110 |
| 30 Oct 2023 | CNY | 24.72 | 25.38 | 24.65 | 25.16 | 25.16 | +0.18 (+0.72%) | 96,013,870 |
| 27 Oct 2023 | CNY | 23.58 | 25.07 | 23.55 | 24.98 | 24.98 | +1.08 (+4.52%) | 133,811,720 |
| 26 Oct 2023 | CNY | 24.06 | 24.18 | 23.36 | 23.9 | 23.9 | -0.75 (-3.04%) | 132,566,300 |
| 25 Oct 2023 | CNY | 24.91 | 25.1 | 24.54 | 24.65 | 24.65 | -0.05 (-0.20%) | 81,609,930 |
| 24 Oct 2023 | CNY | 24.7 | 24.88 | 24.24 | 24.7 | 24.7 | 0.0 (0.0%) | 82,216,950 |
| 23 Oct 2023 | CNY | 25.3 | 25.34 | 24.47 | 24.7 | 24.7 | -0.85 (-3.33%) | 98,435,570 |
| 20 Oct 2023 | CNY | 25.27 | 25.76 | 25.17 | 25.55 | 25.55 | +0.09 (+0.35%) | 91,872,000 |
| 19 Oct 2023 | CNY | 25.61 | 25.96 | 25.4 | 25.46 | 25.46 | -0.41 (-1.58%) | 76,849,730 |
| 18 Oct 2023 | CNY | 26.21 | 26.21 | 25.81 | 25.87 | 25.87 | -0.35 (-1.33%) | 52,581,630 |
| 17 Oct 2023 | CNY | 26.45 | 26.52 | 26.07 | 26.22 | 26.22 | -0.11 (-0.42%) | 55,629,040 |
