| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 25.05 | 26.01 | 25 | 25.11 | 25.11 | 0.0 (0.0%) | 4,664,722 |
| 20 Nov 2023 | CNY | 24.89 | 25.25 | 24.5 | 25.11 | 25.11 | +0.11 (+0.44%) | 3,953,041 |
| 17 Nov 2023 | CNY | 24.43 | 25.44 | 24.1 | 25 | 25 | +0.47 (+1.92%) | 5,482,934 |
| 16 Nov 2023 | CNY | 25.39 | 25.39 | 24.4 | 24.53 | 24.53 | -1.07 (-4.18%) | 6,649,857 |
| 15 Nov 2023 | CNY | 25.74 | 26.3 | 25.02 | 25.6 | 25.6 | +0.38 (+1.51%) | 10,774,759 |
| 14 Nov 2023 | CNY | 23.48 | 25.59 | 23.48 | 25.22 | 25.22 | +1.73 (+7.36%) | 10,326,984 |
| 13 Nov 2023 | CNY | 23.59 | 23.7 | 23.35 | 23.49 | 23.49 | +0.07 (+0.30%) | 2,347,067 |
| 10 Nov 2023 | CNY | 23.67 | 23.87 | 23.37 | 23.42 | 23.42 | -0.05 (-0.21%) | 1,962,998 |
| 9 Nov 2023 | CNY | 23.58 | 23.96 | 23.34 | 23.47 | 23.47 | -0.14 (-0.59%) | 2,559,971 |
| 8 Nov 2023 | CNY | 23.73 | 23.88 | 23.38 | 23.61 | 23.61 | -0.12 (-0.51%) | 2,719,070 |
| 7 Nov 2023 | CNY | 23.58 | 23.86 | 23.05 | 23.73 | 23.73 | +0.25 (+1.06%) | 3,224,920 |
| 6 Nov 2023 | CNY | 23.15 | 23.57 | 22.94 | 23.48 | 23.48 | +0.58 (+2.53%) | 3,872,437 |
| 3 Nov 2023 | CNY | 22.16 | 23.25 | 22.15 | 22.9 | 22.9 | +0.98 (+4.47%) | 5,042,795 |
| 2 Nov 2023 | CNY | 22.88 | 22.88 | 21.88 | 21.92 | 21.92 | -0.61 (-2.71%) | 4,557,006 |
| 1 Nov 2023 | CNY | 22.51 | 22.94 | 22.29 | 22.53 | 22.53 | +0.18 (+0.81%) | 4,791,188 |
| 31 Oct 2023 | CNY | 23.65 | 23.65 | 21.8 | 22.35 | 22.35 | -1.86 (-7.68%) | 9,077,582 |
| 30 Oct 2023 | CNY | 24.85 | 24.98 | 24.21 | 24.21 | 24.21 | -0.64 (-2.58%) | 4,661,344 |
| 27 Oct 2023 | CNY | 24.22 | 25.04 | 24.01 | 24.85 | 24.85 | +0.34 (+1.39%) | 2,210,787 |
| 26 Oct 2023 | CNY | 24.27 | 24.66 | 23.61 | 24.51 | 24.51 | +0.13 (+0.53%) | 1,511,851 |
| 25 Oct 2023 | CNY | 24.38 | 24.84 | 24.34 | 24.38 | 24.38 | +0.07 (+0.29%) | 1,555,238 |
| 24 Oct 2023 | CNY | 24.1 | 24.6 | 23.9 | 24.31 | 24.31 | +0.32 (+1.33%) | 1,716,261 |
| 23 Oct 2023 | CNY | 24.97 | 25.44 | 23.86 | 23.99 | 23.99 | -0.98 (-3.92%) | 2,186,777 |
| 20 Oct 2023 | CNY | 25.11 | 25.64 | 24.88 | 24.97 | 24.97 | -0.15 (-0.60%) | 1,667,323 |
| 19 Oct 2023 | CNY | 25.3 | 25.84 | 25.12 | 25.12 | 25.12 | -0.28 (-1.10%) | 1,789,486 |
| 18 Oct 2023 | CNY | 25.99 | 25.99 | 25.33 | 25.4 | 25.4 | -0.6 (-2.31%) | 1,655,714 |
| 17 Oct 2023 | CNY | 26.19 | 26.22 | 25.89 | 26 | 26 | -0.01 (-0.04%) | 1,445,897 |
| 16 Oct 2023 | CNY | 26.89 | 26.89 | 25.88 | 26.01 | 26.01 | -0.77 (-2.88%) | 2,085,352 |
| 13 Oct 2023 | CNY | 26.83 | 27.1 | 26.3 | 26.78 | 26.78 | -0.03 (-0.11%) | 2,274,155 |
| 12 Oct 2023 | CNY | 26.88 | 27.08 | 26.51 | 26.81 | 26.81 | +0.1 (+0.37%) | 1,828,576 |
| 11 Oct 2023 | CNY | 26.88 | 27.06 | 26.38 | 26.71 | 26.71 | +0.08 (+0.30%) | 2,751,839 |
