| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 25.48 | 25.48 | 24.85 | 25.05 | 25.05 | -0.5 (-1.96%) | 13,276,370 |
| 24 Nov 2023 | CNY | 26.14 | 26.18 | 25.54 | 25.55 | 25.55 | -0.62 (-2.37%) | 11,289,980 |
| 23 Nov 2023 | CNY | 26.17 | 26.33 | 25.96 | 26.17 | 26.17 | -0.06 (-0.23%) | 10,392,520 |
| 22 Nov 2023 | CNY | 26.87 | 26.91 | 26.2 | 26.23 | 26.23 | -0.64 (-2.38%) | 11,603,250 |
| 21 Nov 2023 | CNY | 27.13 | 27.44 | 26.87 | 26.87 | 26.87 | -0.25 (-0.92%) | 11,865,940 |
| 20 Nov 2023 | CNY | 27.22 | 27.25 | 26.4 | 27.12 | 27.12 | -0.1 (-0.37%) | 15,646,150 |
| 17 Nov 2023 | CNY | 27.06 | 27.23 | 26.8 | 27.22 | 27.22 | +0.11 (+0.41%) | 11,284,590 |
| 16 Nov 2023 | CNY | 28 | 28.01 | 27.03 | 27.11 | 27.11 | -1.08 (-3.83%) | 22,568,750 |
| 15 Nov 2023 | CNY | 28.3 | 28.63 | 27.98 | 28.19 | 28.19 | +0.3 (+1.08%) | 19,771,410 |
| 14 Nov 2023 | CNY | 28.22 | 28.26 | 27.68 | 27.89 | 27.89 | -0.25 (-0.89%) | 13,910,240 |
| 13 Nov 2023 | CNY | 28.08 | 28.98 | 27.95 | 28.14 | 28.14 | +0.11 (+0.39%) | 18,931,880 |
| 10 Nov 2023 | CNY | 27.91 | 28.33 | 27.68 | 28.03 | 28.03 | -0.06 (-0.21%) | 15,902,930 |
| 9 Nov 2023 | CNY | 27.75 | 28.47 | 27.7 | 28.09 | 28.09 | +0.2 (+0.72%) | 21,049,270 |
| 8 Nov 2023 | CNY | 28.07 | 28.32 | 27.67 | 27.89 | 27.89 | -0.04 (-0.14%) | 16,485,220 |
| 7 Nov 2023 | CNY | 28.59 | 28.59 | 27.64 | 27.93 | 27.93 | -0.65 (-2.27%) | 24,012,930 |
| 6 Nov 2023 | CNY | 27.2 | 28.95 | 27.17 | 28.58 | 28.58 | +1.41 (+5.19%) | 31,209,110 |
| 3 Nov 2023 | CNY | 27.03 | 27.27 | 26.66 | 27.17 | 27.17 | +0.26 (+0.97%) | 12,556,640 |
| 2 Nov 2023 | CNY | 27.8 | 27.86 | 26.81 | 26.91 | 26.91 | -0.75 (-2.71%) | 14,817,800 |
| 1 Nov 2023 | CNY | 27.84 | 27.95 | 27.24 | 27.66 | 27.66 | -0.15 (-0.54%) | 13,786,540 |
| 31 Oct 2023 | CNY | 28.06 | 28.13 | 27.58 | 27.81 | 27.81 | -0.49 (-1.73%) | 19,881,100 |
| 30 Oct 2023 | CNY | 26.81 | 28.49 | 26.7 | 28.3 | 28.3 | +1.28 (+4.74%) | 37,040,520 |
| 27 Oct 2023 | CNY | 25.25 | 27.28 | 25.06 | 27.02 | 27.02 | +1.58 (+6.21%) | 34,149,140 |
| 26 Oct 2023 | CNY | 25.03 | 25.58 | 24.51 | 25.44 | 25.44 | +0.19 (+0.75%) | 20,453,230 |
| 25 Oct 2023 | CNY | 25.52 | 26.04 | 25.23 | 25.25 | 25.25 | -0.18 (-0.71%) | 16,104,130 |
| 24 Oct 2023 | CNY | 25.72 | 25.88 | 25.16 | 25.43 | 25.43 | -0.13 (-0.51%) | 16,565,340 |
| 23 Oct 2023 | CNY | 26.1 | 26.1 | 25.34 | 25.56 | 25.56 | -0.65 (-2.48%) | 13,670,060 |
| 20 Oct 2023 | CNY | 25.65 | 26.65 | 25.58 | 26.21 | 26.21 | +0.48 (+1.87%) | 20,941,650 |
| 19 Oct 2023 | CNY | 26.03 | 26.25 | 25.7 | 25.73 | 25.73 | -0.58 (-2.20%) | 16,428,690 |
| 18 Oct 2023 | CNY | 26.93 | 26.93 | 26.31 | 26.31 | 26.31 | -0.78 (-2.88%) | 15,731,920 |
| 17 Oct 2023 | CNY | 26.85 | 27.7 | 26.72 | 27.09 | 27.09 | +0.27 (+1.01%) | 22,778,200 |
