| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 24.36 | 24.53 | 24.04 | 24.41 | 24.41 | +0.16 (+0.66%) | 873,889 |
| 13 Nov 2023 | CNY | 24.6 | 24.71 | 23.82 | 24.25 | 24.25 | -0.18 (-0.74%) | 1,720,830 |
| 10 Nov 2023 | CNY | 24.5 | 24.77 | 24.17 | 24.43 | 24.43 | -0.18 (-0.73%) | 1,107,875 |
| 9 Nov 2023 | CNY | 25.02 | 25.09 | 24.3 | 24.61 | 24.61 | -0.29 (-1.16%) | 1,739,606 |
| 8 Nov 2023 | CNY | 23.62 | 25.18 | 23.61 | 24.9 | 24.9 | +1.25 (+5.29%) | 3,854,850 |
| 7 Nov 2023 | CNY | 23.63 | 23.93 | 23.34 | 23.65 | 23.65 | +0.1 (+0.42%) | 1,385,251 |
| 6 Nov 2023 | CNY | 22.58 | 23.77 | 22.55 | 23.55 | 23.55 | +1.19 (+5.32%) | 2,753,271 |
| 3 Nov 2023 | CNY | 22.21 | 22.78 | 22.09 | 22.36 | 22.36 | +0.15 (+0.68%) | 1,194,013 |
| 2 Nov 2023 | CNY | 22.19 | 22.69 | 22.19 | 22.21 | 22.21 | -0.04 (-0.18%) | 1,264,511 |
| 1 Nov 2023 | CNY | 22.39 | 22.59 | 22.07 | 22.25 | 22.25 | -0.15 (-0.67%) | 1,331,116 |
| 31 Oct 2023 | CNY | 22.66 | 22.73 | 22.07 | 22.4 | 22.4 | -0.25 (-1.10%) | 1,626,897 |
| 30 Oct 2023 | CNY | 22.08 | 22.82 | 21.75 | 22.65 | 22.65 | +0.5 (+2.26%) | 3,738,207 |
| 27 Oct 2023 | CNY | 20.38 | 22.33 | 19.8 | 22.15 | 22.15 | +1.8 (+8.85%) | 3,320,947 |
| 26 Oct 2023 | CNY | 21.04 | 21.15 | 20.04 | 20.35 | 20.35 | -0.69 (-3.28%) | 1,762,762 |
| 25 Oct 2023 | CNY | 20.3 | 21.25 | 20.3 | 21.04 | 21.04 | +0.77 (+3.80%) | 2,534,793 |
| 24 Oct 2023 | CNY | 20.63 | 20.77 | 20.07 | 20.27 | 20.27 | -0.43 (-2.08%) | 2,161,061 |
| 23 Oct 2023 | CNY | 21 | 21.05 | 20.23 | 20.7 | 20.7 | -0.22 (-1.05%) | 1,743,381 |
| 20 Oct 2023 | CNY | 21.38 | 21.68 | 20.8 | 20.92 | 20.92 | -0.69 (-3.19%) | 1,601,864 |
| 19 Oct 2023 | CNY | 21.59 | 22.05 | 20.77 | 21.61 | 21.61 | +0.04 (+0.19%) | 2,096,453 |
| 18 Oct 2023 | CNY | 22.03 | 22.03 | 21.3 | 21.57 | 21.57 | -0.41 (-1.87%) | 1,027,072 |
| 17 Oct 2023 | CNY | 22.05 | 22.43 | 21.51 | 21.98 | 21.98 | -0.16 (-0.72%) | 1,171,584 |
| 16 Oct 2023 | CNY | 22.64 | 22.89 | 21.93 | 22.14 | 22.14 | -0.5 (-2.21%) | 1,350,018 |
| 13 Oct 2023 | CNY | 22.89 | 22.93 | 22.45 | 22.64 | 22.64 | -0.04 (-0.18%) | 1,027,447 |
| 12 Oct 2023 | CNY | 22.92 | 23.27 | 22.54 | 22.68 | 22.68 | -0.03 (-0.13%) | 2,134,881 |
| 11 Oct 2023 | CNY | 21.84 | 23.31 | 21.84 | 22.71 | 22.71 | +0.87 (+3.98%) | 2,828,241 |
| 10 Oct 2023 | CNY | 22.33 | 22.6 | 21.79 | 21.84 | 21.84 | -0.47 (-2.11%) | 1,456,845 |
| 9 Oct 2023 | CNY | 22.45 | 22.65 | 21.88 | 22.31 | 22.31 | -0.29 (-1.28%) | 1,509,186 |
| 28 Sep 2023 | CNY | 22.82 | 23.06 | 22.33 | 22.6 | 22.6 | -0.45 (-1.95%) | 2,533,041 |
| 27 Sep 2023 | CNY | 22.08 | 23.25 | 22.08 | 23.05 | 23.05 | +0.94 (+4.25%) | 2,304,877 |
| 26 Sep 2023 | CNY | 22.6 | 22.62 | 22.1 | 22.11 | 22.11 | -0.49 (-2.17%) | 1,083,002 |
