| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 22.94 | 23.1 | 22.79 | 23.05 | 23.05 | +0.12 (+0.52%) | 829,117 |
| 16 Nov 2023 | CNY | 23.25 | 23.25 | 22.84 | 22.93 | 22.93 | -0.27 (-1.16%) | 961,580 |
| 15 Nov 2023 | CNY | 23.22 | 23.35 | 23.09 | 23.2 | 23.2 | +0.1 (+0.43%) | 732,362 |
| 14 Nov 2023 | CNY | 23.13 | 23.35 | 22.95 | 23.1 | 23.1 | -0.06 (-0.26%) | 794,669 |
| 13 Nov 2023 | CNY | 23.08 | 23.25 | 22.88 | 23.16 | 23.16 | +0.1 (+0.43%) | 1,105,034 |
| 10 Nov 2023 | CNY | 23.11 | 23.37 | 22.9 | 23.06 | 23.06 | -0.05 (-0.22%) | 1,003,438 |
| 9 Nov 2023 | CNY | 23.51 | 23.8 | 23.06 | 23.11 | 23.11 | -0.43 (-1.83%) | 1,665,561 |
| 8 Nov 2023 | CNY | 22.81 | 23.86 | 22.81 | 23.54 | 23.54 | +0.66 (+2.88%) | 2,763,632 |
| 7 Nov 2023 | CNY | 22.99 | 23.11 | 22.84 | 22.88 | 22.88 | -0.13 (-0.56%) | 968,810 |
| 6 Nov 2023 | CNY | 22.35 | 23.08 | 22.35 | 23.01 | 23.01 | +0.68 (+3.05%) | 1,598,253 |
| 3 Nov 2023 | CNY | 22.45 | 22.68 | 22.3 | 22.33 | 22.33 | 0.0 (0.0%) | 911,407 |
| 2 Nov 2023 | CNY | 22.65 | 22.68 | 22.33 | 22.33 | 22.33 | -0.16 (-0.71%) | 764,151 |
| 1 Nov 2023 | CNY | 22.74 | 22.74 | 22.4 | 22.49 | 22.49 | -0.18 (-0.79%) | 992,286 |
| 31 Oct 2023 | CNY | 22.85 | 22.95 | 22.57 | 22.67 | 22.67 | -0.02 (-0.09%) | 1,366,986 |
| 30 Oct 2023 | CNY | 21.91 | 22.77 | 21.8 | 22.69 | 22.69 | +0.71 (+3.23%) | 2,437,053 |
| 27 Oct 2023 | CNY | 21.04 | 22.07 | 20.72 | 21.98 | 21.98 | +0.7 (+3.29%) | 2,037,845 |
| 26 Oct 2023 | CNY | 21.34 | 21.37 | 20.94 | 21.28 | 21.28 | -0.05 (-0.23%) | 736,910 |
| 25 Oct 2023 | CNY | 21.3 | 21.51 | 21.25 | 21.33 | 21.33 | +0.08 (+0.38%) | 836,657 |
| 24 Oct 2023 | CNY | 20.87 | 21.27 | 20.54 | 21.25 | 21.25 | +0.62 (+3.01%) | 1,111,037 |
| 23 Oct 2023 | CNY | 21.18 | 21.25 | 20.57 | 20.63 | 20.63 | -0.63 (-2.96%) | 1,148,366 |
| 20 Oct 2023 | CNY | 21.48 | 21.6 | 21.21 | 21.26 | 21.26 | -0.29 (-1.35%) | 1,073,355 |
| 19 Oct 2023 | CNY | 21.95 | 21.96 | 21.46 | 21.55 | 21.55 | -0.42 (-1.91%) | 1,043,824 |
| 18 Oct 2023 | CNY | 22.55 | 22.61 | 21.9 | 21.97 | 21.97 | -0.77 (-3.39%) | 1,733,404 |
| 17 Oct 2023 | CNY | 23.11 | 23.15 | 22.37 | 22.74 | 22.74 | -0.25 (-1.09%) | 1,657,857 |
| 16 Oct 2023 | CNY | 23.41 | 23.59 | 22.85 | 22.99 | 22.99 | -0.47 (-2.00%) | 1,363,950 |
| 13 Oct 2023 | CNY | 23.18 | 23.53 | 23.18 | 23.46 | 23.46 | +0.15 (+0.64%) | 1,472,857 |
| 12 Oct 2023 | CNY | 23.02 | 23.65 | 23.02 | 23.31 | 23.31 | +0.29 (+1.26%) | 1,628,788 |
| 11 Oct 2023 | CNY | 22.38 | 23.43 | 22.34 | 23.02 | 23.02 | +0.74 (+3.32%) | 2,719,973 |
| 10 Oct 2023 | CNY | 22.89 | 22.89 | 22.19 | 22.28 | 22.28 | -0.39 (-1.72%) | 1,101,813 |
| 9 Oct 2023 | CNY | 23.02 | 23.02 | 22.67 | 22.67 | 22.67 | -0.35 (-1.52%) | 794,967 |
