| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 28.9 | 30.09 | 28.69 | 29.03 | 29.03 | +0.33 (+1.15%) | 14,755,680 |
| 24 Nov 2023 | CNY | 28.64 | 29.86 | 28.3 | 28.7 | 28.7 | 0.0 (0.0%) | 18,250,690 |
| 23 Nov 2023 | CNY | 26.64 | 29.24 | 26.58 | 28.7 | 28.7 | +1.85 (+6.89%) | 26,565,770 |
| 22 Nov 2023 | CNY | 28.29 | 28.5 | 26.42 | 26.85 | 26.85 | -0.97 (-3.49%) | 29,764,670 |
| 21 Nov 2023 | CNY | 25.26 | 27.82 | 25.2 | 27.82 | 27.82 | +2.53 (+10.00%) | 37,735,160 |
| 20 Nov 2023 | CNY | 24.35 | 25.4 | 24.2 | 25.29 | 25.29 | +0.86 (+3.52%) | 8,675,860 |
| 17 Nov 2023 | CNY | 24.66 | 24.66 | 24.2 | 24.43 | 24.43 | -0.19 (-0.77%) | 2,515,040 |
| 16 Nov 2023 | CNY | 24.71 | 24.94 | 24.55 | 24.62 | 24.62 | -0.09 (-0.36%) | 2,250,610 |
| 15 Nov 2023 | CNY | 24.51 | 24.85 | 24.43 | 24.71 | 24.71 | +0.18 (+0.73%) | 2,939,690 |
| 14 Nov 2023 | CNY | 24.85 | 24.94 | 24.3 | 24.53 | 24.53 | -0.41 (-1.64%) | 3,622,150 |
| 13 Nov 2023 | CNY | 24.85 | 25.15 | 24.58 | 24.94 | 24.94 | +0.05 (+0.20%) | 3,422,200 |
| 10 Nov 2023 | CNY | 24.45 | 25.07 | 24.21 | 24.89 | 24.89 | +0.43 (+1.76%) | 5,594,890 |
| 9 Nov 2023 | CNY | 24.39 | 24.72 | 23.96 | 24.46 | 24.46 | +0.08 (+0.33%) | 7,310,690 |
| 8 Nov 2023 | CNY | 24.45 | 24.6 | 24.05 | 24.38 | 24.38 | -0.19 (-0.77%) | 4,112,020 |
| 7 Nov 2023 | CNY | 24.74 | 24.74 | 24.3 | 24.57 | 24.57 | -0.17 (-0.69%) | 2,764,510 |
| 6 Nov 2023 | CNY | 24.44 | 24.77 | 24.24 | 24.74 | 24.74 | +0.43 (+1.77%) | 3,925,050 |
| 3 Nov 2023 | CNY | 24.32 | 24.59 | 24.25 | 24.31 | 24.31 | -0.06 (-0.25%) | 3,919,300 |
| 2 Nov 2023 | CNY | 25.38 | 25.73 | 24.02 | 24.37 | 24.37 | -0.34 (-1.38%) | 7,926,260 |
| 1 Nov 2023 | CNY | 24.81 | 24.88 | 24.49 | 24.71 | 24.71 | +0.12 (+0.49%) | 2,437,660 |
| 31 Oct 2023 | CNY | 25.14 | 25.14 | 24.5 | 24.59 | 24.59 | -0.51 (-2.03%) | 3,285,970 |
| 30 Oct 2023 | CNY | 25.13 | 25.39 | 24.93 | 25.1 | 25.1 | -0.11 (-0.44%) | 4,564,430 |
| 27 Oct 2023 | CNY | 24.48 | 25.3 | 24.3 | 25.21 | 25.21 | +0.61 (+2.48%) | 7,891,720 |
| 26 Oct 2023 | CNY | 24.87 | 24.87 | 24.41 | 24.6 | 24.6 | -0.27 (-1.09%) | 6,213,860 |
| 25 Oct 2023 | CNY | 24.67 | 25.45 | 24.53 | 24.87 | 24.87 | +0.15 (+0.61%) | 11,480,540 |
| 24 Oct 2023 | CNY | 23.3 | 25.09 | 23 | 24.72 | 24.72 | +1.57 (+6.78%) | 16,910,840 |
| 23 Oct 2023 | CNY | 23.03 | 23.57 | 22.63 | 23.15 | 23.15 | +0.26 (+1.14%) | 5,509,710 |
| 20 Oct 2023 | CNY | 23.16 | 23.26 | 22.73 | 22.89 | 22.89 | -0.27 (-1.17%) | 2,949,360 |
| 19 Oct 2023 | CNY | 23.51 | 23.55 | 22.89 | 23.16 | 23.16 | -0.42 (-1.78%) | 4,102,120 |
| 18 Oct 2023 | CNY | 24 | 24.1 | 23.53 | 23.58 | 23.58 | -0.49 (-2.04%) | 3,957,510 |
| 17 Oct 2023 | CNY | 24.88 | 24.88 | 23.8 | 24.07 | 24.07 | -1.01 (-4.03%) | 7,967,500 |
