| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 27.77 | 27.77 | 26.57 | 27.25 | 27.25 | -0.64 (-2.29%) | 12,430,400 |
| 24 Nov 2023 | CNY | 28.05 | 28.06 | 27.53 | 27.89 | 27.89 | -0.24 (-0.85%) | 5,079,120 |
| 23 Nov 2023 | CNY | 28.24 | 28.48 | 27.85 | 28.13 | 28.13 | -0.17 (-0.60%) | 5,018,840 |
| 22 Nov 2023 | CNY | 27.85 | 28.79 | 27.66 | 28.3 | 28.3 | +0.45 (+1.62%) | 8,538,890 |
| 21 Nov 2023 | CNY | 27.65 | 28.05 | 27.59 | 27.85 | 27.85 | +0.22 (+0.80%) | 4,458,780 |
| 20 Nov 2023 | CNY | 27.55 | 27.78 | 27.42 | 27.63 | 27.63 | +0.09 (+0.33%) | 4,946,000 |
| 17 Nov 2023 | CNY | 28.01 | 28.03 | 27.54 | 27.54 | 27.54 | -0.46 (-1.64%) | 4,069,660 |
| 16 Nov 2023 | CNY | 28.29 | 28.29 | 27.73 | 28 | 28 | -0.18 (-0.64%) | 4,258,410 |
| 15 Nov 2023 | CNY | 28.35 | 28.39 | 27.95 | 28.18 | 28.18 | +0.13 (+0.46%) | 5,278,800 |
| 14 Nov 2023 | CNY | 28.22 | 28.36 | 27.9 | 28.05 | 28.05 | -0.15 (-0.53%) | 4,052,080 |
| 13 Nov 2023 | CNY | 28.1 | 28.32 | 27.54 | 28.2 | 28.2 | +0.06 (+0.21%) | 5,736,750 |
| 10 Nov 2023 | CNY | 28.01 | 28.35 | 27.93 | 28.14 | 28.14 | 0.0 (0.0%) | 3,482,400 |
| 9 Nov 2023 | CNY | 28.05 | 28.55 | 28.05 | 28.14 | 28.14 | +0.01 (+0.04%) | 2,943,950 |
| 8 Nov 2023 | CNY | 28.62 | 28.83 | 27.91 | 28.13 | 28.13 | -0.61 (-2.12%) | 6,797,800 |
| 7 Nov 2023 | CNY | 29.11 | 29.27 | 28.68 | 28.74 | 28.74 | -0.46 (-1.58%) | 6,141,900 |
| 6 Nov 2023 | CNY | 28.85 | 29.65 | 28.78 | 29.2 | 29.2 | +0.5 (+1.74%) | 8,825,040 |
| 3 Nov 2023 | CNY | 28.74 | 28.98 | 28.5 | 28.7 | 28.7 | +0.01 (+0.03%) | 5,858,690 |
| 2 Nov 2023 | CNY | 28.88 | 29.05 | 28.6 | 28.69 | 28.69 | -0.13 (-0.45%) | 4,667,400 |
| 1 Nov 2023 | CNY | 28.32 | 28.95 | 28.18 | 28.82 | 28.82 | +0.31 (+1.09%) | 6,318,050 |
| 31 Oct 2023 | CNY | 28.36 | 28.97 | 28.13 | 28.51 | 28.51 | +0.06 (+0.21%) | 7,942,010 |
| 30 Oct 2023 | CNY | 27 | 28.65 | 26.95 | 28.45 | 28.45 | +1.79 (+6.71%) | 10,888,440 |
| 27 Oct 2023 | CNY | 26.18 | 27.08 | 26.11 | 26.66 | 26.66 | +0.33 (+1.25%) | 5,672,310 |
| 26 Oct 2023 | CNY | 26.3 | 26.53 | 26.15 | 26.33 | 26.33 | -0.05 (-0.19%) | 2,639,090 |
| 25 Oct 2023 | CNY | 26.53 | 26.77 | 26.27 | 26.38 | 26.38 | +0.02 (+0.08%) | 4,245,940 |
| 24 Oct 2023 | CNY | 26.98 | 27.24 | 26.26 | 26.36 | 26.36 | -0.6 (-2.23%) | 5,923,580 |
| 23 Oct 2023 | CNY | 27.04 | 27.41 | 26.5 | 26.96 | 26.96 | -0.48 (-1.75%) | 5,142,020 |
| 20 Oct 2023 | CNY | 27.72 | 27.98 | 27.3 | 27.44 | 27.44 | -0.36 (-1.29%) | 4,082,700 |
| 19 Oct 2023 | CNY | 27.84 | 27.99 | 27.45 | 27.8 | 27.8 | -0.1 (-0.36%) | 4,355,230 |
| 18 Oct 2023 | CNY | 27.75 | 28.08 | 27.66 | 27.9 | 27.9 | -0.05 (-0.18%) | 4,281,550 |
| 17 Oct 2023 | CNY | 27.3 | 28.12 | 26.94 | 27.95 | 27.95 | +0.65 (+2.38%) | 8,550,040 |
