| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 27.86 | 28.08 | 27.72 | 27.85 | 27.85 | -0.11 (-0.39%) | 5,480,880 |
| 24 Nov 2023 | CNY | 28.27 | 28.27 | 27.9 | 27.96 | 27.96 | -0.35 (-1.24%) | 5,583,150 |
| 23 Nov 2023 | CNY | 28.26 | 28.45 | 27.81 | 28.31 | 28.31 | +0.2 (+0.71%) | 7,039,610 |
| 22 Nov 2023 | CNY | 28.65 | 28.68 | 28.07 | 28.11 | 28.11 | -0.49 (-1.71%) | 8,169,700 |
| 21 Nov 2023 | CNY | 28.91 | 29.17 | 28.6 | 28.6 | 28.6 | -0.33 (-1.14%) | 9,113,530 |
| 20 Nov 2023 | CNY | 28.82 | 28.94 | 28.5 | 28.93 | 28.93 | +0.12 (+0.42%) | 8,788,880 |
| 17 Nov 2023 | CNY | 28.8 | 28.95 | 28.65 | 28.81 | 28.81 | -0.09 (-0.31%) | 7,387,120 |
| 16 Nov 2023 | CNY | 29.29 | 29.29 | 28.9 | 28.9 | 28.9 | -0.51 (-1.73%) | 8,609,000 |
| 15 Nov 2023 | CNY | 29.28 | 29.53 | 29.12 | 29.41 | 29.41 | +0.29 (+1.00%) | 13,839,930 |
| 14 Nov 2023 | CNY | 29.07 | 29.28 | 28.91 | 29.12 | 29.12 | +0.02 (+0.07%) | 6,240,500 |
| 13 Nov 2023 | CNY | 29.18 | 29.19 | 28.88 | 29.1 | 29.1 | 0.0 (0.0%) | 7,340,610 |
| 10 Nov 2023 | CNY | 28.95 | 29.22 | 28.83 | 29.1 | 29.1 | +0.05 (+0.17%) | 7,800,750 |
| 9 Nov 2023 | CNY | 29.12 | 29.44 | 29.04 | 29.05 | 29.05 | -0.22 (-0.75%) | 10,093,070 |
| 8 Nov 2023 | CNY | 29.49 | 29.57 | 29.11 | 29.27 | 29.27 | -0.43 (-1.45%) | 12,395,320 |
| 7 Nov 2023 | CNY | 29.4 | 30.12 | 29.14 | 29.7 | 29.7 | +0.04 (+0.13%) | 18,175,840 |
| 6 Nov 2023 | CNY | 30 | 30.21 | 29.03 | 29.66 | 29.66 | -0.14 (-0.47%) | 28,648,720 |
| 3 Nov 2023 | CNY | 29.62 | 30.02 | 29.58 | 29.8 | 29.8 | +0.16 (+0.54%) | 11,410,130 |
| 2 Nov 2023 | CNY | 29.89 | 30.23 | 29.59 | 29.64 | 29.64 | -0.35 (-1.17%) | 12,898,990 |
| 1 Nov 2023 | CNY | 29.86 | 30.12 | 29.57 | 29.99 | 29.99 | +0.02 (+0.07%) | 11,577,410 |
| 31 Oct 2023 | CNY | 29.48 | 30.19 | 29.33 | 29.97 | 29.97 | +0.4 (+1.35%) | 20,023,860 |
| 30 Oct 2023 | CNY | 29.42 | 30.11 | 29.35 | 29.57 | 29.57 | +0.02 (+0.07%) | 13,871,150 |
| 27 Oct 2023 | CNY | 28.89 | 29.88 | 28.67 | 29.55 | 29.55 | +0.48 (+1.65%) | 19,311,810 |
| 26 Oct 2023 | CNY | 27.9 | 29.55 | 27.8 | 29.07 | 29.07 | +0.87 (+3.09%) | 20,259,820 |
| 25 Oct 2023 | CNY | 27.8 | 28.51 | 27.7 | 28.2 | 28.2 | -0.5 (-1.74%) | 16,678,860 |
| 24 Oct 2023 | CNY | 27.1 | 29.7 | 27.01 | 28.7 | 28.7 | +1.7 (+6.30%) | 26,389,720 |
| 23 Oct 2023 | CNY | 28.3 | 28.3 | 26.9 | 27 | 27 | -1.1 (-3.91%) | 10,212,760 |
| 20 Oct 2023 | CNY | 27.75 | 28.53 | 27.65 | 28.1 | 28.1 | +0.25 (+0.90%) | 9,927,260 |
| 19 Oct 2023 | CNY | 27.38 | 28.32 | 27.27 | 27.85 | 27.85 | +0.19 (+0.69%) | 8,100,260 |
| 18 Oct 2023 | CNY | 28.13 | 28.14 | 27.65 | 27.66 | 27.66 | -0.59 (-2.09%) | 6,555,000 |
| 17 Oct 2023 | CNY | 28.2 | 28.34 | 27.91 | 28.25 | 28.25 | +0.18 (+0.64%) | 5,105,790 |
