| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 22.56 | 23.14 | 22.25 | 22.74 | 22.74 | -0.02 (-0.09%) | 6,180,860 |
| 24 Nov 2023 | CNY | 23.31 | 23.78 | 22.7 | 22.76 | 22.76 | -0.44 (-1.90%) | 7,052,740 |
| 23 Nov 2023 | CNY | 22.85 | 23.6 | 22.67 | 23.2 | 23.2 | +0.09 (+0.39%) | 6,518,360 |
| 22 Nov 2023 | CNY | 24.2 | 24.49 | 22.96 | 23.11 | 23.11 | -1.41 (-5.75%) | 10,578,480 |
| 21 Nov 2023 | CNY | 25 | 25.2 | 24.38 | 24.52 | 24.52 | -0.43 (-1.72%) | 9,662,820 |
| 20 Nov 2023 | CNY | 23.44 | 25.77 | 23.13 | 24.95 | 24.95 | +1.52 (+6.49%) | 18,220,640 |
| 17 Nov 2023 | CNY | 22.56 | 23.5 | 22.38 | 23.43 | 23.43 | +0.78 (+3.44%) | 8,387,000 |
| 16 Nov 2023 | CNY | 22.58 | 22.87 | 22.22 | 22.65 | 22.65 | -0.11 (-0.48%) | 7,987,690 |
| 15 Nov 2023 | CNY | 21.73 | 22.99 | 21.69 | 22.76 | 22.76 | +1.07 (+4.93%) | 13,855,840 |
| 14 Nov 2023 | CNY | 21.8 | 22.08 | 21.43 | 21.69 | 21.69 | -0.31 (-1.41%) | 7,833,930 |
| 13 Nov 2023 | CNY | 21.94 | 22.3 | 21.6 | 22 | 22 | -0.05 (-0.23%) | 10,123,450 |
| 10 Nov 2023 | CNY | 21.21 | 22.5 | 21 | 22.05 | 22.05 | +0.69 (+3.23%) | 11,341,810 |
| 9 Nov 2023 | CNY | 21.7 | 22.18 | 21 | 21.36 | 21.36 | -0.47 (-2.15%) | 10,653,360 |
| 8 Nov 2023 | CNY | 21.08 | 22.02 | 20.69 | 21.83 | 21.83 | +0.84 (+4.00%) | 16,094,200 |
| 7 Nov 2023 | CNY | 20.82 | 21.36 | 20.65 | 20.99 | 20.99 | -0.07 (-0.33%) | 9,286,290 |
| 6 Nov 2023 | CNY | 20.58 | 21.16 | 20.24 | 21.06 | 21.06 | +0.65 (+3.18%) | 10,759,100 |
| 3 Nov 2023 | CNY | 21.5 | 21.77 | 20.18 | 20.41 | 20.41 | 0.0 (0.0%) | 13,395,100 |
| 2 Nov 2023 | CNY | 21.48 | 21.6 | 20.3 | 20.41 | 20.41 | -0.95 (-4.45%) | 12,645,630 |
| 1 Nov 2023 | CNY | 20.99 | 21.8 | 20.98 | 21.36 | 21.36 | +0.28 (+1.33%) | 8,089,790 |
| 31 Oct 2023 | CNY | 21.01 | 22.18 | 20.71 | 21.08 | 21.08 | -0.09 (-0.43%) | 12,265,750 |
| 30 Oct 2023 | CNY | 21.4 | 21.46 | 20.7 | 21.17 | 21.17 | -0.38 (-1.76%) | 13,352,120 |
| 27 Oct 2023 | CNY | 20.78 | 21.96 | 20.68 | 21.55 | 21.55 | +0.64 (+3.06%) | 15,423,610 |
| 26 Oct 2023 | CNY | 20.65 | 21.2 | 20.33 | 20.91 | 20.91 | +0.16 (+0.77%) | 14,104,420 |
| 25 Oct 2023 | CNY | 20.5 | 21.33 | 19.84 | 20.75 | 20.75 | +1.1 (+5.60%) | 21,121,300 |
| 24 Oct 2023 | CNY | 18.3 | 19.65 | 18.18 | 19.65 | 19.65 | +1.79 (+10.02%) | 10,911,570 |
| 23 Oct 2023 | CNY | 17.57 | 19.09 | 17.48 | 17.86 | 17.86 | +0.21 (+1.19%) | 10,247,700 |
| 20 Oct 2023 | CNY | 18.96 | 18.96 | 17.46 | 17.65 | 17.65 | -1.24 (-6.56%) | 6,994,010 |
| 19 Oct 2023 | CNY | 18.7 | 19.25 | 18.6 | 18.89 | 18.89 | +0.13 (+0.69%) | 7,967,090 |
| 18 Oct 2023 | CNY | 18.81 | 19.24 | 18.35 | 18.76 | 18.76 | -0.18 (-0.95%) | 8,974,610 |
| 17 Oct 2023 | CNY | 17.92 | 19.16 | 17.81 | 18.94 | 18.94 | +1.07 (+5.99%) | 9,764,200 |
