| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 24.1 | 24.29 | 23.83 | 23.86 | 23.86 | -0.24 (-1.00%) | 898,920 |
| 20 Nov 2023 | CNY | 23.56 | 24.19 | 23.53 | 24.1 | 24.1 | +0.54 (+2.29%) | 1,574,064 |
| 17 Nov 2023 | CNY | 23.52 | 23.67 | 23.48 | 23.56 | 23.56 | +0.04 (+0.17%) | 877,080 |
| 16 Nov 2023 | CNY | 23.77 | 23.8 | 23.47 | 23.52 | 23.52 | -0.31 (-1.30%) | 859,620 |
| 15 Nov 2023 | CNY | 23.89 | 24.07 | 23.72 | 23.83 | 23.83 | -0.06 (-0.25%) | 1,107,580 |
| 14 Nov 2023 | CNY | 23.6 | 23.91 | 23.53 | 23.89 | 23.89 | +0.3 (+1.27%) | 1,558,044 |
| 13 Nov 2023 | CNY | 23.31 | 23.69 | 23.3 | 23.59 | 23.59 | +0.25 (+1.07%) | 1,276,375 |
| 10 Nov 2023 | CNY | 23.27 | 23.42 | 22.9 | 23.34 | 23.34 | +0.07 (+0.30%) | 875,477 |
| 9 Nov 2023 | CNY | 23.42 | 23.58 | 23.16 | 23.27 | 23.27 | -0.18 (-0.77%) | 1,169,859 |
| 8 Nov 2023 | CNY | 23.75 | 23.84 | 23.25 | 23.45 | 23.45 | -0.3 (-1.26%) | 1,442,804 |
| 7 Nov 2023 | CNY | 23.99 | 23.99 | 23.44 | 23.75 | 23.75 | -0.2 (-0.84%) | 1,298,659 |
| 6 Nov 2023 | CNY | 23.44 | 23.95 | 23.4 | 23.95 | 23.95 | +0.51 (+2.18%) | 1,307,480 |
| 3 Nov 2023 | CNY | 23.01 | 23.52 | 22.93 | 23.44 | 23.44 | +0.34 (+1.47%) | 1,189,763 |
| 2 Nov 2023 | CNY | 23.73 | 23.78 | 22.9 | 23.1 | 23.1 | -0.7 (-2.94%) | 1,715,060 |
| 1 Nov 2023 | CNY | 23.63 | 23.81 | 23.55 | 23.8 | 23.8 | +0.15 (+0.63%) | 1,106,140 |
| 31 Oct 2023 | CNY | 23.7 | 24.12 | 23.45 | 23.65 | 23.65 | +0.01 (+0.04%) | 1,489,020 |
| 30 Oct 2023 | CNY | 23.4 | 23.85 | 23.4 | 23.64 | 23.64 | +0.24 (+1.03%) | 1,525,293 |
| 27 Oct 2023 | CNY | 23.38 | 23.53 | 23.1 | 23.4 | 23.4 | +0.1 (+0.43%) | 1,742,073 |
| 26 Oct 2023 | CNY | 23 | 23.58 | 23 | 23.3 | 23.3 | -0.13 (-0.55%) | 950,500 |
| 25 Oct 2023 | CNY | 23.42 | 24.22 | 23.26 | 23.43 | 23.43 | -0.22 (-0.93%) | 1,395,026 |
| 24 Oct 2023 | CNY | 23.39 | 23.85 | 22 | 23.65 | 23.65 | -0.09 (-0.38%) | 2,093,620 |
| 23 Oct 2023 | CNY | 25.93 | 25.93 | 23.74 | 23.74 | 23.74 | -2.64 (-10.01%) | 1,699,680 |
| 20 Oct 2023 | CNY | 26.7 | 27.5 | 26.06 | 26.38 | 26.38 | -0.52 (-1.93%) | 5,212,637 |
| 19 Oct 2023 | CNY | 26.1 | 27.26 | 25.99 | 26.9 | 26.9 | +0.9 (+3.46%) | 4,007,115 |
| 18 Oct 2023 | CNY | 25.9 | 26.08 | 25.6 | 26 | 26 | +0.09 (+0.35%) | 1,481,880 |
| 17 Oct 2023 | CNY | 25.89 | 26.24 | 25.71 | 25.91 | 25.91 | +0.06 (+0.23%) | 1,278,020 |
| 16 Oct 2023 | CNY | 25.96 | 26.2 | 25.72 | 25.85 | 25.85 | -0.01 (-0.04%) | 815,580 |
| 13 Oct 2023 | CNY | 26.28 | 26.4 | 25.65 | 25.86 | 25.86 | -0.42 (-1.60%) | 2,131,200 |
| 12 Oct 2023 | CNY | 25.98 | 26.45 | 25.73 | 26.28 | 26.28 | +0.26 (+1.00%) | 2,019,948 |
| 11 Oct 2023 | CNY | 25.95 | 26.42 | 25.69 | 26.02 | 26.02 | +0.1 (+0.39%) | 1,810,640 |
