| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 27.21 | 27.24 | 26.57 | 26.57 | 26.57 | -0.67 (-2.46%) | 82,841,573 |
| 21 Nov 2023 | CNY | 27.77 | 27.95 | 27.18 | 27.24 | 27.24 | -0.28 (-1.02%) | 81,336,644 |
| 20 Nov 2023 | CNY | 27.48 | 27.87 | 27.06 | 27.52 | 27.52 | -0.04 (-0.15%) | 92,052,484 |
| 17 Nov 2023 | CNY | 27.25 | 27.85 | 27.17 | 27.56 | 27.56 | +0.13 (+0.47%) | 72,854,264 |
| 16 Nov 2023 | CNY | 27.64 | 27.91 | 27.43 | 27.43 | 27.43 | -0.34 (-1.22%) | 69,484,325 |
| 15 Nov 2023 | CNY | 28.12 | 28.17 | 27.7 | 27.77 | 27.77 | -0.01 (-0.04%) | 81,826,000 |
| 14 Nov 2023 | CNY | 27.89 | 28.04 | 27.55 | 27.78 | 27.78 | -0.14 (-0.50%) | 86,965,188 |
| 13 Nov 2023 | CNY | 27.35 | 28.16 | 27.35 | 27.92 | 27.92 | +0.71 (+2.61%) | 127,319,654 |
| 10 Nov 2023 | CNY | 27.4 | 27.57 | 27.06 | 27.21 | 27.21 | -0.48 (-1.73%) | 84,821,322 |
| 9 Nov 2023 | CNY | 27.12 | 27.79 | 27.05 | 27.69 | 27.69 | +0.42 (+1.54%) | 120,505,629 |
| 8 Nov 2023 | CNY | 27.2 | 27.57 | 26.76 | 27.27 | 27.27 | +0.06 (+0.22%) | 103,230,889 |
| 7 Nov 2023 | CNY | 26.9 | 27.45 | 26.53 | 27.21 | 27.21 | +0.15 (+0.55%) | 110,485,124 |
| 6 Nov 2023 | CNY | 26.55 | 27.2 | 26.28 | 27.06 | 27.06 | +0.76 (+2.89%) | 118,666,580 |
| 3 Nov 2023 | CNY | 25.72 | 26.38 | 25.72 | 26.3 | 26.3 | +0.59 (+2.29%) | 86,843,253 |
| 2 Nov 2023 | CNY | 26.15 | 26.28 | 25.65 | 25.71 | 25.71 | -0.32 (-1.23%) | 60,378,519 |
| 1 Nov 2023 | CNY | 26.23 | 26.47 | 25.83 | 26.03 | 26.03 | -0.12 (-0.46%) | 56,425,680 |
| 31 Oct 2023 | CNY | 26.63 | 26.63 | 26 | 26.15 | 26.15 | -0.47 (-1.77%) | 80,365,465 |
| 30 Oct 2023 | CNY | 25.82 | 27.12 | 25.56 | 26.62 | 26.62 | +0.56 (+2.15%) | 135,514,160 |
| 27 Oct 2023 | CNY | 25.4 | 26.3 | 25.15 | 26.06 | 26.06 | +0.4 (+1.56%) | 135,214,287 |
| 26 Oct 2023 | CNY | 25.55 | 25.74 | 24.9 | 25.66 | 25.66 | -0.24 (-0.93%) | 118,304,898 |
| 25 Oct 2023 | CNY | 26.75 | 26.75 | 25.69 | 25.9 | 25.9 | -0.29 (-1.11%) | 121,989,637 |
| 24 Oct 2023 | CNY | 27.99 | 28.09 | 25.57 | 26.19 | 26.19 | -1.79 (-6.40%) | 187,717,707 |
| 23 Oct 2023 | CNY | 28.95 | 29 | 27.73 | 27.98 | 27.98 | -1.11 (-3.82%) | 85,799,685 |
| 20 Oct 2023 | CNY | 30.14 | 30.18 | 29 | 29.09 | 29.09 | -1.12 (-3.71%) | 75,209,560 |
| 19 Oct 2023 | CNY | 30.4 | 30.97 | 30.1 | 30.21 | 30.21 | -0.14 (-0.46%) | 53,302,269 |
| 18 Oct 2023 | CNY | 30.98 | 31 | 30 | 30.35 | 30.35 | -1.12 (-3.56%) | 75,337,104 |
| 17 Oct 2023 | CNY | 31.8 | 31.98 | 31.34 | 31.47 | 31.47 | -0.27 (-0.85%) | 41,361,090 |
| 16 Oct 2023 | CNY | 32.26 | 32.26 | 31.32 | 31.74 | 31.74 | -0.52 (-1.61%) | 58,155,550 |
| 13 Oct 2023 | CNY | 33.5 | 33.5 | 31.81 | 32.26 | 32.26 | -1.47 (-4.36%) | 97,123,050 |
| 12 Oct 2023 | CNY | 34.18 | 34.29 | 33.56 | 33.73 | 33.73 | -0.19 (-0.56%) | 49,302,784 |
