| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 23.79 | 23.87 | 23.5 | 23.56 | 23.56 | -0.26 (-1.09%) | 996,854 |
| 21 Nov 2023 | CNY | 23.97 | 24.08 | 23.7 | 23.82 | 23.82 | 0.0 (0.0%) | 1,230,096 |
| 20 Nov 2023 | CNY | 23.65 | 24.12 | 23.65 | 23.82 | 23.82 | +0.17 (+0.72%) | 1,258,444 |
| 17 Nov 2023 | CNY | 23.34 | 23.65 | 23.17 | 23.65 | 23.65 | +0.35 (+1.50%) | 899,469 |
| 16 Nov 2023 | CNY | 23.51 | 23.52 | 23.23 | 23.3 | 23.3 | -0.19 (-0.81%) | 778,720 |
| 15 Nov 2023 | CNY | 23.6 | 23.71 | 23.43 | 23.49 | 23.49 | +0.03 (+0.13%) | 810,847 |
| 14 Nov 2023 | CNY | 23.38 | 23.62 | 23.27 | 23.46 | 23.46 | +0.11 (+0.47%) | 1,015,868 |
| 13 Nov 2023 | CNY | 23.37 | 23.58 | 23.16 | 23.35 | 23.35 | -0.03 (-0.13%) | 878,629 |
| 10 Nov 2023 | CNY | 23.33 | 23.54 | 23.14 | 23.38 | 23.38 | -0.03 (-0.13%) | 999,232 |
| 9 Nov 2023 | CNY | 23.77 | 23.97 | 23.36 | 23.41 | 23.41 | -0.46 (-1.93%) | 1,226,417 |
| 8 Nov 2023 | CNY | 23.53 | 23.94 | 23.45 | 23.87 | 23.87 | +0.24 (+1.02%) | 1,992,146 |
| 7 Nov 2023 | CNY | 23.75 | 23.83 | 23.41 | 23.63 | 23.63 | -0.12 (-0.51%) | 1,171,831 |
| 6 Nov 2023 | CNY | 23.38 | 23.91 | 23.38 | 23.75 | 23.75 | +0.52 (+2.24%) | 2,095,980 |
| 3 Nov 2023 | CNY | 22.66 | 23.36 | 22.6 | 23.23 | 23.23 | +0.58 (+2.56%) | 2,130,580 |
| 2 Nov 2023 | CNY | 22.91 | 23.07 | 22.62 | 22.65 | 22.65 | -0.34 (-1.48%) | 1,056,356 |
| 1 Nov 2023 | CNY | 22.82 | 23.14 | 22.56 | 22.99 | 22.99 | +0.19 (+0.83%) | 2,219,935 |
| 31 Oct 2023 | CNY | 22.58 | 23.15 | 22.56 | 22.8 | 22.8 | +0.15 (+0.66%) | 2,033,611 |
| 30 Oct 2023 | CNY | 21.56 | 23.01 | 21.56 | 22.65 | 22.65 | +0.88 (+4.04%) | 3,091,361 |
| 27 Oct 2023 | CNY | 20.96 | 22.07 | 20.67 | 21.77 | 21.77 | +0.58 (+2.74%) | 2,151,221 |
| 26 Oct 2023 | CNY | 21.26 | 21.28 | 20.8 | 21.19 | 21.19 | -0.12 (-0.56%) | 1,187,114 |
| 25 Oct 2023 | CNY | 21.3 | 21.56 | 21.2 | 21.31 | 21.31 | -0.03 (-0.14%) | 1,161,137 |
| 24 Oct 2023 | CNY | 20.9 | 21.42 | 20.7 | 21.34 | 21.34 | +0.61 (+2.94%) | 1,408,410 |
| 23 Oct 2023 | CNY | 21.45 | 21.52 | 20.68 | 20.73 | 20.73 | -0.82 (-3.81%) | 1,524,346 |
| 20 Oct 2023 | CNY | 21.9 | 22.04 | 21.48 | 21.55 | 21.55 | -0.46 (-2.09%) | 1,080,344 |
| 19 Oct 2023 | CNY | 22.22 | 22.47 | 21.88 | 22.01 | 22.01 | -0.32 (-1.43%) | 1,400,763 |
| 18 Oct 2023 | CNY | 22.83 | 22.87 | 22.24 | 22.33 | 22.33 | -0.6 (-2.62%) | 1,217,112 |
| 17 Oct 2023 | CNY | 23.09 | 23.09 | 22.66 | 22.93 | 22.93 | -0.2 (-0.86%) | 1,075,613 |
| 16 Oct 2023 | CNY | 23.41 | 23.53 | 22.9 | 23.13 | 23.13 | -0.22 (-0.94%) | 1,477,234 |
| 13 Oct 2023 | CNY | 23.19 | 23.46 | 23.05 | 23.35 | 23.35 | +0.15 (+0.65%) | 1,481,830 |
| 12 Oct 2023 | CNY | 23.29 | 23.42 | 22.95 | 23.2 | 23.2 | +0.11 (+0.48%) | 1,400,107 |
