| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 24.32 | 25.05 | 24.25 | 25.05 | 25.05 | +0.81 (+3.34%) | 1,556,575 |
| 22 Nov 2023 | CNY | 24.7 | 24.98 | 24.16 | 24.24 | 24.24 | -0.46 (-1.86%) | 734,554 |
| 21 Nov 2023 | CNY | 24.76 | 24.96 | 24.51 | 24.7 | 24.7 | -0.02 (-0.08%) | 735,356 |
| 20 Nov 2023 | CNY | 24.56 | 24.77 | 24.04 | 24.72 | 24.72 | +0.41 (+1.69%) | 908,757 |
| 17 Nov 2023 | CNY | 24.23 | 24.36 | 23.98 | 24.31 | 24.31 | +0.08 (+0.33%) | 644,455 |
| 16 Nov 2023 | CNY | 24.45 | 24.59 | 24.1 | 24.23 | 24.23 | -0.22 (-0.90%) | 643,239 |
| 15 Nov 2023 | CNY | 24.7 | 24.7 | 24.27 | 24.45 | 24.45 | -0.01 (-0.04%) | 599,099 |
| 14 Nov 2023 | CNY | 24.4 | 24.55 | 24.18 | 24.46 | 24.46 | +0.08 (+0.33%) | 540,072 |
| 13 Nov 2023 | CNY | 24.42 | 24.57 | 24.16 | 24.38 | 24.38 | -0.01 (-0.04%) | 769,228 |
| 10 Nov 2023 | CNY | 24.42 | 24.54 | 23.91 | 24.39 | 24.39 | -0.04 (-0.16%) | 933,033 |
| 9 Nov 2023 | CNY | 24.38 | 24.76 | 24.13 | 24.43 | 24.43 | +0.24 (+0.99%) | 846,559 |
| 8 Nov 2023 | CNY | 24.17 | 24.61 | 24.15 | 24.19 | 24.19 | +0.04 (+0.17%) | 816,320 |
| 7 Nov 2023 | CNY | 24.28 | 24.34 | 24 | 24.15 | 24.15 | -0.12 (-0.49%) | 697,985 |
| 6 Nov 2023 | CNY | 23.65 | 24.33 | 23.65 | 24.27 | 24.27 | +0.64 (+2.71%) | 1,020,009 |
| 3 Nov 2023 | CNY | 23.77 | 23.96 | 23.58 | 23.63 | 23.63 | -0.03 (-0.13%) | 701,439 |
| 2 Nov 2023 | CNY | 24.3 | 24.3 | 23.61 | 23.66 | 23.66 | -0.36 (-1.50%) | 754,382 |
| 1 Nov 2023 | CNY | 24.1 | 24.16 | 23.53 | 24.02 | 24.02 | +0.18 (+0.76%) | 948,148 |
| 31 Oct 2023 | CNY | 23.96 | 24.15 | 23.58 | 23.84 | 23.84 | -0.11 (-0.46%) | 1,003,867 |
| 30 Oct 2023 | CNY | 23.25 | 24.2 | 23.23 | 23.95 | 23.95 | +0.95 (+4.13%) | 1,723,129 |
| 27 Oct 2023 | CNY | 22.33 | 23.08 | 22.08 | 23 | 23 | +0.67 (+3.00%) | 706,202 |
| 26 Oct 2023 | CNY | 22.32 | 22.4 | 22 | 22.33 | 22.33 | +0.01 (+0.04%) | 344,367 |
| 25 Oct 2023 | CNY | 22.37 | 22.45 | 22.08 | 22.32 | 22.32 | +0.09 (+0.40%) | 681,800 |
| 24 Oct 2023 | CNY | 20.93 | 22.26 | 20.93 | 22.23 | 22.23 | +1.11 (+5.26%) | 724,563 |
| 23 Oct 2023 | CNY | 21.84 | 21.84 | 20.93 | 21.12 | 21.12 | -0.4 (-1.86%) | 569,429 |
| 20 Oct 2023 | CNY | 21.89 | 22.1 | 21.37 | 21.52 | 21.52 | -0.23 (-1.06%) | 515,263 |
| 19 Oct 2023 | CNY | 21.92 | 22.23 | 21 | 21.75 | 21.75 | -0.17 (-0.78%) | 692,755 |
| 18 Oct 2023 | CNY | 23.03 | 23.15 | 21.82 | 21.92 | 21.92 | -1.38 (-5.92%) | 1,111,115 |
| 17 Oct 2023 | CNY | 22.89 | 23.3 | 22.5 | 23.3 | 23.3 | +0.41 (+1.79%) | 877,534 |
| 16 Oct 2023 | CNY | 23.08 | 23.22 | 22.72 | 22.89 | 22.89 | -0.19 (-0.82%) | 606,635 |
| 13 Oct 2023 | CNY | 22.81 | 23.2 | 22.69 | 23.08 | 23.08 | +0.15 (+0.65%) | 850,483 |
