| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 25.22 | 26.28 | 25.2 | 25.61 | 25.61 | +0.1 (+0.39%) | 2,408,376 |
| 16 Nov 2023 | CNY | 25.77 | 26.15 | 25.36 | 25.51 | 25.51 | -0.29 (-1.12%) | 2,493,521 |
| 15 Nov 2023 | CNY | 26.38 | 26.38 | 25.53 | 25.8 | 25.8 | -0.18 (-0.69%) | 2,766,028 |
| 14 Nov 2023 | CNY | 25.98 | 26.08 | 25.52 | 25.98 | 25.98 | +0.06 (+0.23%) | 2,845,699 |
| 13 Nov 2023 | CNY | 24.81 | 26.11 | 24.75 | 25.92 | 25.92 | +1.16 (+4.68%) | 5,552,361 |
| 10 Nov 2023 | CNY | 24.52 | 25.15 | 24.4 | 24.76 | 24.76 | +0.25 (+1.02%) | 3,646,625 |
| 9 Nov 2023 | CNY | 24.69 | 25.08 | 24.4 | 24.51 | 24.51 | -0.37 (-1.49%) | 4,118,084 |
| 8 Nov 2023 | CNY | 25.35 | 25.5 | 24.52 | 24.88 | 24.88 | -0.66 (-2.58%) | 7,739,815 |
| 7 Nov 2023 | CNY | 27.41 | 27.5 | 25.09 | 25.54 | 25.54 | -1.97 (-7.16%) | 11,009,770 |
| 6 Nov 2023 | CNY | 24.88 | 27.64 | 24.87 | 27.51 | 27.51 | +3.35 (+13.87%) | 9,289,570 |
| 3 Nov 2023 | CNY | 23.73 | 24.72 | 23.47 | 24.16 | 24.16 | +0.62 (+2.63%) | 3,711,331 |
| 2 Nov 2023 | CNY | 24 | 25.2 | 23.49 | 23.54 | 23.54 | -0.6 (-2.49%) | 4,410,210 |
| 1 Nov 2023 | CNY | 23.4 | 24.77 | 23.01 | 24.14 | 24.14 | +0.74 (+3.16%) | 4,935,623 |
| 31 Oct 2023 | CNY | 23.16 | 23.95 | 22.91 | 23.4 | 23.4 | +0.36 (+1.56%) | 4,000,939 |
| 30 Oct 2023 | CNY | 23.87 | 23.87 | 21.89 | 23.04 | 23.04 | +1.13 (+5.16%) | 4,839,853 |
| 27 Oct 2023 | CNY | 21.19 | 22.05 | 21.05 | 21.91 | 21.91 | +0.51 (+2.38%) | 1,857,447 |
| 26 Oct 2023 | CNY | 21.75 | 21.75 | 20.9 | 21.4 | 21.4 | -0.02 (-0.09%) | 996,070 |
| 25 Oct 2023 | CNY | 20.93 | 21.8 | 20.93 | 21.42 | 21.42 | +0.6 (+2.88%) | 1,048,686 |
| 24 Oct 2023 | CNY | 20.17 | 20.98 | 19.8 | 20.82 | 20.82 | +0.83 (+4.15%) | 1,373,126 |
| 23 Oct 2023 | CNY | 21.31 | 21.31 | 19.9 | 19.99 | 19.99 | -1.11 (-5.26%) | 1,335,997 |
| 20 Oct 2023 | CNY | 21.29 | 21.58 | 20.99 | 21.1 | 21.1 | -0.1 (-0.47%) | 1,195,567 |
| 19 Oct 2023 | CNY | 21.22 | 21.74 | 21.14 | 21.2 | 21.2 | -0.12 (-0.56%) | 810,292 |
| 18 Oct 2023 | CNY | 21.77 | 21.78 | 21.23 | 21.32 | 21.32 | -0.31 (-1.43%) | 1,207,375 |
| 17 Oct 2023 | CNY | 21.69 | 22.11 | 21.5 | 21.63 | 21.63 | 0.0 (0.0%) | 1,082,901 |
| 16 Oct 2023 | CNY | 22.45 | 22.45 | 21.41 | 21.63 | 21.63 | -0.52 (-2.35%) | 1,943,856 |
| 13 Oct 2023 | CNY | 22.65 | 22.65 | 21.77 | 22.15 | 22.15 | -0.5 (-2.21%) | 2,616,369 |
| 12 Oct 2023 | CNY | 22.31 | 23.6 | 22.31 | 22.65 | 22.65 | +1.09 (+5.06%) | 3,739,194 |
| 11 Oct 2023 | CNY | 21.2 | 21.74 | 21.2 | 21.56 | 21.56 | -0.05 (-0.23%) | 1,229,056 |
| 10 Oct 2023 | CNY | 21.46 | 21.98 | 21.29 | 21.61 | 21.61 | +0.28 (+1.31%) | 1,361,109 |
| 9 Oct 2023 | CNY | 21.51 | 21.68 | 21.15 | 21.33 | 21.33 | -0.2 (-0.93%) | 990,109 |
