| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 23.11 | 23.55 | 22.88 | 23.35 | 23.35 | +0.17 (+0.73%) | 3,286,640 |
| 24 Nov 2023 | CNY | 23.75 | 23.89 | 23.11 | 23.18 | 23.18 | -0.74 (-3.09%) | 2,790,200 |
| 23 Nov 2023 | CNY | 24.1 | 24.11 | 23.4 | 23.92 | 23.92 | +0.07 (+0.29%) | 2,407,040 |
| 22 Nov 2023 | CNY | 24.52 | 24.66 | 23.82 | 23.85 | 23.85 | -0.61 (-2.49%) | 2,781,050 |
| 21 Nov 2023 | CNY | 24.98 | 25.15 | 24.38 | 24.46 | 24.46 | -0.48 (-1.92%) | 4,239,150 |
| 20 Nov 2023 | CNY | 25.37 | 25.73 | 24.83 | 24.94 | 24.94 | -0.8 (-3.11%) | 6,994,620 |
| 17 Nov 2023 | CNY | 24.72 | 25.85 | 24.61 | 25.74 | 25.74 | +1.02 (+4.13%) | 5,488,050 |
| 16 Nov 2023 | CNY | 25.14 | 25.16 | 24.69 | 24.72 | 24.72 | -0.44 (-1.75%) | 1,935,980 |
| 15 Nov 2023 | CNY | 25.8 | 25.86 | 25.01 | 25.16 | 25.16 | -0.27 (-1.06%) | 3,006,960 |
| 14 Nov 2023 | CNY | 25.16 | 25.5 | 24.77 | 25.43 | 25.43 | +0.47 (+1.88%) | 3,760,000 |
| 13 Nov 2023 | CNY | 24.97 | 25.22 | 24.68 | 24.96 | 24.96 | +0.26 (+1.05%) | 2,055,870 |
| 10 Nov 2023 | CNY | 24.65 | 25.21 | 24.51 | 24.7 | 24.7 | -0.1 (-0.40%) | 2,557,560 |
| 9 Nov 2023 | CNY | 24.96 | 25.24 | 24.58 | 24.8 | 24.8 | -0.24 (-0.96%) | 2,338,370 |
| 8 Nov 2023 | CNY | 25.19 | 25.43 | 24.78 | 25.04 | 25.04 | -0.26 (-1.03%) | 3,479,900 |
| 7 Nov 2023 | CNY | 24.96 | 25.52 | 24.73 | 25.3 | 25.3 | +0.21 (+0.84%) | 3,507,340 |
| 6 Nov 2023 | CNY | 24.41 | 25.39 | 24.33 | 25.09 | 25.09 | +0.85 (+3.51%) | 3,774,890 |
| 3 Nov 2023 | CNY | 23.06 | 24.38 | 22.93 | 24.24 | 24.24 | +1.23 (+5.35%) | 3,635,550 |
| 2 Nov 2023 | CNY | 23.71 | 23.95 | 22.96 | 23.01 | 23.01 | -0.64 (-2.71%) | 1,975,300 |
| 1 Nov 2023 | CNY | 24.12 | 24.26 | 23.57 | 23.65 | 23.65 | -0.33 (-1.38%) | 2,022,830 |
| 31 Oct 2023 | CNY | 24.12 | 24.4 | 23.82 | 23.98 | 23.98 | -0.14 (-0.58%) | 3,053,430 |
| 30 Oct 2023 | CNY | 23.13 | 24.25 | 23.13 | 24.12 | 24.12 | +0.62 (+2.64%) | 4,054,160 |
| 27 Oct 2023 | CNY | 22.71 | 23.84 | 22.66 | 23.5 | 23.5 | +0.47 (+2.04%) | 3,113,310 |
| 26 Oct 2023 | CNY | 22.93 | 23.17 | 22.67 | 23.03 | 23.03 | -0.16 (-0.69%) | 1,818,950 |
| 25 Oct 2023 | CNY | 23.08 | 23.41 | 22.52 | 23.19 | 23.19 | +0.19 (+0.83%) | 2,075,950 |
| 24 Oct 2023 | CNY | 22.69 | 23.48 | 21.8 | 23 | 23 | +0.49 (+2.18%) | 2,993,180 |
| 23 Oct 2023 | CNY | 23.09 | 23.16 | 22.34 | 22.51 | 22.51 | -0.42 (-1.83%) | 2,479,540 |
| 20 Oct 2023 | CNY | 24.02 | 24.42 | 22.9 | 22.93 | 22.93 | -1.58 (-6.45%) | 3,934,110 |
| 19 Oct 2023 | CNY | 23.26 | 25.6 | 23.12 | 24.51 | 24.51 | +1.11 (+4.74%) | 6,298,880 |
| 18 Oct 2023 | CNY | 24.2 | 24.36 | 23.39 | 23.4 | 23.4 | -0.8 (-3.31%) | 2,136,950 |
| 17 Oct 2023 | CNY | 24.3 | 24.3 | 23.58 | 24.2 | 24.2 | -0.04 (-0.17%) | 3,138,410 |
