| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 22.49 | 22.57 | 22.05 | 22.26 | 22.26 | -0.26 (-1.15%) | 1,647,980 |
| 24 Nov 2023 | CNY | 23.06 | 23.06 | 22.41 | 22.52 | 22.52 | -0.52 (-2.26%) | 1,470,400 |
| 23 Nov 2023 | CNY | 22.71 | 23.07 | 22.55 | 23.04 | 23.04 | +0.36 (+1.59%) | 1,251,410 |
| 22 Nov 2023 | CNY | 23.45 | 23.6 | 22.68 | 22.68 | 22.68 | -0.72 (-3.08%) | 2,097,850 |
| 21 Nov 2023 | CNY | 23.41 | 23.89 | 23.37 | 23.4 | 23.4 | -0.1 (-0.43%) | 1,919,990 |
| 20 Nov 2023 | CNY | 23.29 | 23.69 | 22.84 | 23.5 | 23.5 | +0.21 (+0.90%) | 1,819,680 |
| 17 Nov 2023 | CNY | 22.88 | 23.41 | 22.86 | 23.29 | 23.29 | +0.24 (+1.04%) | 1,846,290 |
| 16 Nov 2023 | CNY | 23.61 | 23.84 | 23.05 | 23.05 | 23.05 | -0.8 (-3.35%) | 2,359,900 |
| 15 Nov 2023 | CNY | 23.8 | 24.28 | 23.6 | 23.85 | 23.85 | +0.25 (+1.06%) | 2,471,640 |
| 14 Nov 2023 | CNY | 23.59 | 23.88 | 23.4 | 23.6 | 23.6 | +0.03 (+0.13%) | 1,866,060 |
| 13 Nov 2023 | CNY | 23.89 | 24.07 | 23.3 | 23.57 | 23.57 | -0.34 (-1.42%) | 2,490,810 |
| 10 Nov 2023 | CNY | 23.79 | 24.09 | 23.3 | 23.91 | 23.91 | +0.19 (+0.80%) | 2,381,770 |
| 9 Nov 2023 | CNY | 23.68 | 24.09 | 23.5 | 23.72 | 23.72 | +0.17 (+0.72%) | 2,245,810 |
| 8 Nov 2023 | CNY | 23.64 | 23.66 | 23.31 | 23.55 | 23.55 | -0.07 (-0.30%) | 1,871,870 |
| 7 Nov 2023 | CNY | 23.66 | 23.7 | 23.2 | 23.62 | 23.62 | -0.08 (-0.34%) | 1,820,030 |
| 6 Nov 2023 | CNY | 22.79 | 23.79 | 22.78 | 23.7 | 23.7 | +0.89 (+3.90%) | 2,931,040 |
| 3 Nov 2023 | CNY | 22.43 | 22.93 | 22.38 | 22.81 | 22.81 | +0.48 (+2.15%) | 1,772,260 |
| 2 Nov 2023 | CNY | 23.11 | 23.18 | 22.33 | 22.33 | 22.33 | -0.65 (-2.83%) | 1,585,660 |
| 1 Nov 2023 | CNY | 23.45 | 23.55 | 22.82 | 22.98 | 22.98 | -0.3 (-1.29%) | 1,504,330 |
| 31 Oct 2023 | CNY | 23.1 | 23.38 | 23.01 | 23.28 | 23.28 | +0.03 (+0.13%) | 2,363,630 |
| 30 Oct 2023 | CNY | 22.9 | 23.43 | 22.8 | 23.25 | 23.25 | +0.25 (+1.09%) | 2,546,640 |
| 27 Oct 2023 | CNY | 21.75 | 23.18 | 21.46 | 23 | 23 | +1.09 (+4.97%) | 3,638,340 |
| 26 Oct 2023 | CNY | 21.51 | 22.05 | 21.06 | 21.91 | 21.91 | +0.25 (+1.15%) | 1,959,700 |
| 25 Oct 2023 | CNY | 21.64 | 22.25 | 21.54 | 21.66 | 21.66 | +0.16 (+0.74%) | 1,831,310 |
| 24 Oct 2023 | CNY | 21.33 | 21.88 | 21.2 | 21.5 | 21.5 | 0.0 (0.0%) | 2,366,280 |
| 23 Oct 2023 | CNY | 22.52 | 22.52 | 21.27 | 21.5 | 21.5 | -1.07 (-4.74%) | 2,394,020 |
| 20 Oct 2023 | CNY | 22.15 | 22.95 | 22.07 | 22.57 | 22.57 | +0.42 (+1.90%) | 2,656,650 |
| 19 Oct 2023 | CNY | 22.34 | 22.75 | 22.1 | 22.15 | 22.15 | -0.36 (-1.60%) | 1,575,220 |
| 18 Oct 2023 | CNY | 22.96 | 23.24 | 22.45 | 22.51 | 22.51 | -0.64 (-2.76%) | 1,606,690 |
| 17 Oct 2023 | CNY | 22.81 | 23.59 | 22.68 | 23.15 | 23.15 | +0.47 (+2.07%) | 2,757,210 |
