| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 22.61 | 22.75 | 22.33 | 22.43 | 22.43 | -0.22 (-0.97%) | 2,232,340 |
| 28 Nov 2023 | CNY | 22.7 | 22.7 | 22.36 | 22.65 | 22.65 | +0.16 (+0.71%) | 2,577,503 |
| 27 Nov 2023 | CNY | 22.35 | 22.54 | 22.15 | 22.49 | 22.49 | +0.07 (+0.31%) | 3,098,786 |
| 24 Nov 2023 | CNY | 22.82 | 22.82 | 22.11 | 22.42 | 22.42 | -0.41 (-1.80%) | 5,112,748 |
| 23 Nov 2023 | CNY | 22.73 | 22.95 | 22.2 | 22.83 | 22.83 | -0.01 (-0.04%) | 4,365,831 |
| 22 Nov 2023 | CNY | 23.22 | 23.38 | 22.84 | 22.84 | 22.84 | -0.46 (-1.97%) | 2,448,091 |
| 21 Nov 2023 | CNY | 23.42 | 23.52 | 23.28 | 23.3 | 23.3 | -0.09 (-0.38%) | 2,006,074 |
| 20 Nov 2023 | CNY | 23.28 | 23.51 | 23.28 | 23.39 | 23.39 | +0.08 (+0.34%) | 2,043,276 |
| 17 Nov 2023 | CNY | 23.2 | 23.36 | 23.12 | 23.31 | 23.31 | +0.04 (+0.17%) | 1,560,143 |
| 16 Nov 2023 | CNY | 23.45 | 23.62 | 23.2 | 23.27 | 23.27 | -0.32 (-1.36%) | 2,629,816 |
| 15 Nov 2023 | CNY | 23.69 | 23.85 | 23.3 | 23.59 | 23.59 | -0.02 (-0.08%) | 2,327,695 |
| 14 Nov 2023 | CNY | 23.82 | 24.03 | 23.57 | 23.61 | 23.61 | -0.21 (-0.88%) | 1,383,180 |
| 13 Nov 2023 | CNY | 23.91 | 24.08 | 23.53 | 23.82 | 23.82 | -0.09 (-0.38%) | 1,346,842 |
| 10 Nov 2023 | CNY | 24.1 | 24.13 | 23.86 | 23.91 | 23.91 | -0.14 (-0.58%) | 1,322,711 |
| 9 Nov 2023 | CNY | 24.18 | 24.31 | 24 | 24.05 | 24.05 | -0.1 (-0.41%) | 1,006,910 |
| 8 Nov 2023 | CNY | 24.39 | 24.43 | 24.11 | 24.15 | 24.15 | -0.24 (-0.98%) | 1,359,222 |
| 7 Nov 2023 | CNY | 24.61 | 24.64 | 24.3 | 24.39 | 24.39 | -0.08 (-0.33%) | 1,045,905 |
| 6 Nov 2023 | CNY | 24.88 | 25.08 | 24.26 | 24.47 | 24.47 | -0.43 (-1.73%) | 2,307,940 |
| 3 Nov 2023 | CNY | 24.68 | 25.1 | 24.5 | 24.9 | 24.9 | +0.22 (+0.89%) | 1,194,920 |
| 2 Nov 2023 | CNY | 24.63 | 24.82 | 24.48 | 24.68 | 24.68 | +0.08 (+0.33%) | 1,253,643 |
| 1 Nov 2023 | CNY | 25.06 | 25.06 | 24.41 | 24.6 | 24.6 | -0.29 (-1.17%) | 1,990,182 |
| 31 Oct 2023 | CNY | 25.39 | 25.45 | 24.68 | 24.89 | 24.89 | -0.57 (-2.24%) | 1,393,630 |
| 30 Oct 2023 | CNY | 25.33 | 25.51 | 25 | 25.46 | 25.46 | +0.24 (+0.95%) | 2,415,024 |
| 27 Oct 2023 | CNY | 24.67 | 25.23 | 24.58 | 25.22 | 25.22 | +0.57 (+2.31%) | 2,443,580 |
| 26 Oct 2023 | CNY | 24.24 | 24.9 | 24.1 | 24.65 | 24.65 | +0.38 (+1.57%) | 1,693,485 |
| 25 Oct 2023 | CNY | 23.87 | 24.5 | 23.45 | 24.27 | 24.27 | +0.58 (+2.45%) | 2,444,611 |
| 24 Oct 2023 | CNY | 23.5 | 23.79 | 23.25 | 23.69 | 23.69 | +0.23 (+0.98%) | 2,031,392 |
| 23 Oct 2023 | CNY | 23.71 | 23.83 | 23.3 | 23.46 | 23.46 | -0.37 (-1.55%) | 2,224,589 |
| 20 Oct 2023 | CNY | 23.92 | 24.12 | 23.68 | 23.83 | 23.83 | -0.17 (-0.71%) | 1,167,752 |
| 19 Oct 2023 | CNY | 24.24 | 24.44 | 23.85 | 24 | 24 | -0.29 (-1.19%) | 1,317,100 |
