| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 24.4 | 24.59 | 24 | 24.33 | 24.33 | -0.17 (-0.69%) | 2,591,710 |
| 24 Nov 2023 | CNY | 24.77 | 24.89 | 24.34 | 24.5 | 24.5 | -0.45 (-1.80%) | 2,518,500 |
| 23 Nov 2023 | CNY | 24.09 | 25.01 | 24.03 | 24.95 | 24.95 | +0.88 (+3.66%) | 4,972,800 |
| 22 Nov 2023 | CNY | 24.75 | 24.77 | 24.07 | 24.07 | 24.07 | -0.89 (-3.57%) | 4,132,590 |
| 21 Nov 2023 | CNY | 24.66 | 25.4 | 24.63 | 24.96 | 24.96 | +0.24 (+0.97%) | 7,040,000 |
| 20 Nov 2023 | CNY | 24.52 | 24.78 | 24.44 | 24.72 | 24.72 | +0.19 (+0.77%) | 3,537,840 |
| 17 Nov 2023 | CNY | 24.73 | 24.81 | 24.15 | 24.53 | 24.53 | -0.32 (-1.29%) | 5,013,600 |
| 16 Nov 2023 | CNY | 24.68 | 25.06 | 24.62 | 24.85 | 24.85 | 0.0 (0.0%) | 3,525,600 |
| 15 Nov 2023 | CNY | 24.95 | 25.12 | 24.65 | 24.85 | 24.85 | -0.07 (-0.28%) | 4,532,670 |
| 14 Nov 2023 | CNY | 24.85 | 25.24 | 24.81 | 24.92 | 24.92 | -0.12 (-0.48%) | 5,105,440 |
| 13 Nov 2023 | CNY | 24.79 | 25.08 | 24.38 | 25.04 | 25.04 | +0.36 (+1.46%) | 5,465,420 |
| 10 Nov 2023 | CNY | 24.69 | 25.39 | 24.57 | 24.68 | 24.68 | -0.66 (-2.60%) | 7,913,690 |
| 9 Nov 2023 | CNY | 26.82 | 26.85 | 25.34 | 25.34 | 25.34 | -2.81 (-9.98%) | 15,538,450 |
| 8 Nov 2023 | CNY | 29.22 | 29.25 | 27.72 | 28.15 | 28.15 | -1.97 (-6.54%) | 22,666,990 |
| 7 Nov 2023 | CNY | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | +2.74 (+10.01%) | 5,106,890 |
| 6 Nov 2023 | CNY | 25.01 | 27.38 | 24.87 | 27.38 | 27.38 | +2.49 (+10.00%) | 10,226,000 |
| 3 Nov 2023 | CNY | 25.69 | 26.09 | 24.32 | 24.89 | 24.89 | +0.04 (+0.16%) | 8,344,360 |
| 2 Nov 2023 | CNY | 24.32 | 25.23 | 24.22 | 24.85 | 24.85 | +0.53 (+2.18%) | 4,422,000 |
| 1 Nov 2023 | CNY | 24.03 | 25.01 | 24.01 | 24.32 | 24.32 | -0.04 (-0.16%) | 3,560,400 |
| 31 Oct 2023 | CNY | 23.61 | 24.88 | 23.61 | 24.36 | 24.36 | +0.6 (+2.53%) | 4,228,200 |
| 30 Oct 2023 | CNY | 22.68 | 24.17 | 22.37 | 23.76 | 23.76 | +1.03 (+4.53%) | 3,441,500 |
| 27 Oct 2023 | CNY | 22 | 23.17 | 22 | 22.73 | 22.73 | +0.43 (+1.93%) | 2,862,400 |
| 26 Oct 2023 | CNY | 22.83 | 22.83 | 21.87 | 22.3 | 22.3 | -0.64 (-2.79%) | 3,186,200 |
| 25 Oct 2023 | CNY | 22 | 23.64 | 21.7 | 22.94 | 22.94 | +0.85 (+3.85%) | 3,289,500 |
| 24 Oct 2023 | CNY | 21.85 | 22.14 | 21.35 | 22.09 | 22.09 | +0.15 (+0.68%) | 2,114,200 |
| 23 Oct 2023 | CNY | 21.84 | 22.64 | 21.76 | 21.94 | 21.94 | 0.0 (0.0%) | 2,625,000 |
| 20 Oct 2023 | CNY | 23.4 | 23.4 | 21.75 | 21.94 | 21.94 | -1.26 (-5.43%) | 2,453,700 |
| 19 Oct 2023 | CNY | 23.43 | 23.85 | 23.19 | 23.2 | 23.2 | -0.39 (-1.65%) | 729,860 |
| 18 Oct 2023 | CNY | 23.7 | 23.95 | 23.41 | 23.59 | 23.59 | -0.22 (-0.92%) | 1,038,700 |
| 17 Oct 2023 | CNY | 23.76 | 23.98 | 23.61 | 23.81 | 23.81 | +0.06 (+0.25%) | 855,700 |
