| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 22.4 | 22.7 | 22.34 | 22.67 | 22.67 | +0.22 (+0.98%) | 932,800 |
| 16 Nov 2023 | CNY | 22.77 | 22.78 | 22.43 | 22.45 | 22.45 | -0.32 (-1.41%) | 1,239,704 |
| 15 Nov 2023 | CNY | 22.58 | 22.8 | 22.45 | 22.77 | 22.77 | +0.34 (+1.52%) | 1,265,536 |
| 14 Nov 2023 | CNY | 22.5 | 22.55 | 22.3 | 22.43 | 22.43 | -0.02 (-0.09%) | 752,427 |
| 13 Nov 2023 | CNY | 22.49 | 22.58 | 22.29 | 22.45 | 22.45 | -0.13 (-0.58%) | 916,136 |
| 10 Nov 2023 | CNY | 22.49 | 22.65 | 22.25 | 22.58 | 22.58 | +0.1 (+0.44%) | 886,840 |
| 9 Nov 2023 | CNY | 22.55 | 22.84 | 22.44 | 22.48 | 22.48 | +0.04 (+0.18%) | 1,301,011 |
| 8 Nov 2023 | CNY | 22.33 | 22.53 | 22.25 | 22.44 | 22.44 | +0.13 (+0.58%) | 1,107,891 |
| 7 Nov 2023 | CNY | 22.53 | 22.53 | 22.01 | 22.31 | 22.31 | -0.15 (-0.67%) | 1,433,547 |
| 6 Nov 2023 | CNY | 22.1 | 22.59 | 22.08 | 22.46 | 22.46 | +0.4 (+1.81%) | 1,836,117 |
| 3 Nov 2023 | CNY | 22.23 | 22.45 | 21.99 | 22.06 | 22.06 | -0.1 (-0.45%) | 1,925,825 |
| 2 Nov 2023 | CNY | 22.54 | 22.54 | 22.15 | 22.16 | 22.16 | -0.3 (-1.34%) | 865,218 |
| 1 Nov 2023 | CNY | 22.65 | 22.66 | 22.25 | 22.46 | 22.46 | -0.08 (-0.35%) | 736,734 |
| 31 Oct 2023 | CNY | 22.39 | 22.67 | 22.37 | 22.54 | 22.54 | +0.15 (+0.67%) | 912,214 |
| 30 Oct 2023 | CNY | 22.19 | 22.5 | 22.19 | 22.39 | 22.39 | +0.1 (+0.45%) | 1,038,928 |
| 27 Oct 2023 | CNY | 21.56 | 22.34 | 21.5 | 22.29 | 22.29 | +0.59 (+2.72%) | 1,593,645 |
| 26 Oct 2023 | CNY | 22.25 | 22.35 | 21.59 | 21.7 | 21.7 | -0.84 (-3.73%) | 2,037,605 |
| 25 Oct 2023 | CNY | 23.05 | 23.16 | 22.12 | 22.54 | 22.54 | -1.09 (-4.61%) | 2,558,546 |
| 24 Oct 2023 | CNY | 23.29 | 23.7 | 23.17 | 23.63 | 23.63 | +0.34 (+1.46%) | 570,174 |
| 23 Oct 2023 | CNY | 23.22 | 23.52 | 23.11 | 23.29 | 23.29 | -0.19 (-0.81%) | 429,432 |
| 20 Oct 2023 | CNY | 23.53 | 23.88 | 23.44 | 23.48 | 23.48 | -0.17 (-0.72%) | 375,075 |
| 19 Oct 2023 | CNY | 23.8 | 24.08 | 23.58 | 23.65 | 23.65 | -0.27 (-1.13%) | 574,109 |
| 18 Oct 2023 | CNY | 24.27 | 24.4 | 23.92 | 23.92 | 23.92 | -0.43 (-1.77%) | 681,919 |
| 17 Oct 2023 | CNY | 24.36 | 24.7 | 24.13 | 24.35 | 24.35 | -0.08 (-0.33%) | 1,097,856 |
| 16 Oct 2023 | CNY | 24.4 | 24.62 | 24.05 | 24.43 | 24.43 | +0.16 (+0.66%) | 800,671 |
| 13 Oct 2023 | CNY | 24.54 | 24.55 | 24.12 | 24.27 | 24.27 | -0.24 (-0.98%) | 483,648 |
| 12 Oct 2023 | CNY | 24.4 | 24.57 | 24.37 | 24.51 | 24.51 | +0.15 (+0.62%) | 488,764 |
| 11 Oct 2023 | CNY | 24.59 | 24.59 | 24.26 | 24.36 | 24.36 | -0.05 (-0.20%) | 520,625 |
| 10 Oct 2023 | CNY | 24.85 | 24.87 | 24.3 | 24.41 | 24.41 | -0.41 (-1.65%) | 849,901 |
| 9 Oct 2023 | CNY | 24.9 | 25.1 | 24.75 | 24.82 | 24.82 | -0.17 (-0.68%) | 686,176 |
