| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 26.71 | 26.9 | 26.23 | 26.44 | 26.44 | -0.28 (-1.05%) | 7,401,431 |
| 21 Nov 2023 | CNY | 26.01 | 27.09 | 25.92 | 26.72 | 26.72 | +0.82 (+3.17%) | 11,131,257 |
| 20 Nov 2023 | CNY | 26.1 | 26.16 | 25.78 | 25.9 | 25.9 | -0.2 (-0.77%) | 6,256,996 |
| 17 Nov 2023 | CNY | 26.04 | 26.28 | 25.81 | 26.1 | 26.1 | -0.07 (-0.27%) | 5,516,107 |
| 16 Nov 2023 | CNY | 26.58 | 26.67 | 26.06 | 26.17 | 26.17 | -0.53 (-1.99%) | 5,664,120 |
| 15 Nov 2023 | CNY | 26.82 | 26.91 | 26.52 | 26.7 | 26.7 | +0.11 (+0.41%) | 6,473,554 |
| 14 Nov 2023 | CNY | 26.8 | 27 | 26.36 | 26.59 | 26.59 | -0.21 (-0.78%) | 7,597,113 |
| 13 Nov 2023 | CNY | 27.18 | 27.2 | 26.5 | 26.8 | 26.8 | -0.17 (-0.63%) | 7,090,200 |
| 10 Nov 2023 | CNY | 27.16 | 27.18 | 26.4 | 26.97 | 26.97 | -0.38 (-1.39%) | 8,406,865 |
| 9 Nov 2023 | CNY | 27.23 | 27.89 | 27.1 | 27.35 | 27.35 | +0.29 (+1.07%) | 13,102,487 |
| 8 Nov 2023 | CNY | 26.37 | 27.75 | 26.12 | 27.06 | 27.06 | +0.67 (+2.54%) | 13,382,912 |
| 7 Nov 2023 | CNY | 26.4 | 26.62 | 26.13 | 26.39 | 26.39 | -0.07 (-0.26%) | 7,257,431 |
| 6 Nov 2023 | CNY | 26.31 | 26.55 | 25.66 | 26.46 | 26.46 | +0.45 (+1.73%) | 9,745,318 |
| 3 Nov 2023 | CNY | 25.25 | 26.38 | 25.25 | 26.01 | 26.01 | +0.61 (+2.40%) | 10,272,494 |
| 2 Nov 2023 | CNY | 25.77 | 26 | 24.95 | 25.4 | 25.4 | -0.68 (-2.61%) | 11,587,966 |
| 1 Nov 2023 | CNY | 26.85 | 27.16 | 25.9 | 26.08 | 26.08 | -0.25 (-0.95%) | 10,609,708 |
| 31 Oct 2023 | CNY | 26.52 | 26.9 | 26.02 | 26.33 | 26.33 | -0.31 (-1.16%) | 8,674,323 |
| 30 Oct 2023 | CNY | 26.53 | 26.73 | 25.91 | 26.64 | 26.64 | +0.18 (+0.68%) | 13,756,047 |
| 27 Oct 2023 | CNY | 25.55 | 26.8 | 25.4 | 26.46 | 26.46 | +0.69 (+2.68%) | 12,708,107 |
| 26 Oct 2023 | CNY | 25.46 | 25.95 | 25.31 | 25.77 | 25.77 | +0.04 (+0.16%) | 6,319,127 |
| 25 Oct 2023 | CNY | 26.49 | 26.63 | 25.73 | 25.73 | 25.73 | -0.36 (-1.38%) | 5,861,775 |
| 24 Oct 2023 | CNY | 25.85 | 26.55 | 25.61 | 26.09 | 26.09 | +0.26 (+1.01%) | 6,054,859 |
| 23 Oct 2023 | CNY | 26.02 | 26.42 | 25.62 | 25.83 | 25.83 | -0.28 (-1.07%) | 4,864,783 |
| 20 Oct 2023 | CNY | 26.26 | 26.66 | 26.05 | 26.11 | 26.11 | -0.17 (-0.65%) | 4,512,642 |
| 19 Oct 2023 | CNY | 26.48 | 26.86 | 26.25 | 26.28 | 26.28 | -0.39 (-1.46%) | 4,894,869 |
| 18 Oct 2023 | CNY | 26.91 | 27.02 | 26.54 | 26.67 | 26.67 | -0.36 (-1.33%) | 4,525,859 |
| 17 Oct 2023 | CNY | 27.27 | 27.39 | 26.8 | 27.03 | 27.03 | -0.16 (-0.59%) | 4,888,754 |
| 16 Oct 2023 | CNY | 27.5 | 27.51 | 27.03 | 27.19 | 27.19 | -0.38 (-1.38%) | 6,023,751 |
| 13 Oct 2023 | CNY | 27.8 | 27.8 | 27.16 | 27.57 | 27.57 | -0.43 (-1.54%) | 6,384,035 |
| 12 Oct 2023 | CNY | 28.2 | 28.43 | 27.67 | 28 | 28 | -0.12 (-0.43%) | 7,214,444 |
