| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 27.2 | 29.59 | 27.2 | 27.91 | 27.91 | +1 (+3.72%) | 28,755,420 |
| 24 Nov 2023 | CNY | 28.03 | 28.2 | 26.7 | 26.91 | 26.91 | -1.1 (-3.93%) | 15,901,830 |
| 23 Nov 2023 | CNY | 27.7 | 28.31 | 27.07 | 28.01 | 28.01 | -0.31 (-1.09%) | 17,660,290 |
| 22 Nov 2023 | CNY | 28.77 | 30 | 28.13 | 28.32 | 28.32 | +0.21 (+0.75%) | 30,068,710 |
| 21 Nov 2023 | CNY | 28.59 | 28.82 | 27.71 | 28.11 | 28.11 | -0.47 (-1.64%) | 22,117,730 |
| 20 Nov 2023 | CNY | 27.58 | 28.93 | 27.22 | 28.58 | 28.58 | +1.11 (+4.04%) | 27,906,400 |
| 17 Nov 2023 | CNY | 27.4 | 27.91 | 27.16 | 27.47 | 27.47 | -0.23 (-0.83%) | 16,753,770 |
| 16 Nov 2023 | CNY | 27.33 | 28.72 | 27.21 | 27.7 | 27.7 | +0.15 (+0.54%) | 32,871,190 |
| 15 Nov 2023 | CNY | 27.6 | 28.1 | 27.15 | 27.55 | 27.55 | -0.14 (-0.51%) | 27,664,190 |
| 14 Nov 2023 | CNY | 28.19 | 28.28 | 27.27 | 27.69 | 27.69 | +0.21 (+0.76%) | 39,497,690 |
| 13 Nov 2023 | CNY | 25.55 | 27.48 | 25.28 | 27.48 | 27.48 | +2.5 (+10.01%) | 22,661,930 |
| 10 Nov 2023 | CNY | 24.7 | 25.15 | 24.49 | 24.98 | 24.98 | 0.0 (0.0%) | 8,338,600 |
| 9 Nov 2023 | CNY | 25.1 | 25.56 | 24.8 | 24.98 | 24.98 | -0.2 (-0.79%) | 9,628,030 |
| 8 Nov 2023 | CNY | 24.89 | 25.5 | 24.81 | 25.18 | 25.18 | +0.26 (+1.04%) | 13,970,900 |
| 7 Nov 2023 | CNY | 24.34 | 25.13 | 24.1 | 24.92 | 24.92 | +0.4 (+1.63%) | 12,726,860 |
| 6 Nov 2023 | CNY | 24.01 | 24.6 | 23.85 | 24.52 | 24.52 | +0.7 (+2.94%) | 11,709,500 |
| 3 Nov 2023 | CNY | 23.08 | 24.1 | 23.08 | 23.82 | 23.82 | +0.46 (+1.97%) | 12,205,910 |
| 2 Nov 2023 | CNY | 23.98 | 24.79 | 23.29 | 23.36 | 23.36 | -0.74 (-3.07%) | 15,788,340 |
| 1 Nov 2023 | CNY | 24.8 | 25 | 24.03 | 24.1 | 24.1 | -1.21 (-4.78%) | 18,630,310 |
| 31 Oct 2023 | CNY | 24.85 | 26 | 24.14 | 25.31 | 25.31 | +1.16 (+4.80%) | 27,499,660 |
| 30 Oct 2023 | CNY | 23.79 | 24.25 | 23.71 | 24.15 | 24.15 | +0.22 (+0.92%) | 9,223,490 |
| 27 Oct 2023 | CNY | 23.98 | 24.06 | 23.36 | 23.93 | 23.93 | -0.25 (-1.03%) | 8,847,630 |
| 26 Oct 2023 | CNY | 23.68 | 24.25 | 23.5 | 24.18 | 24.18 | +0.26 (+1.09%) | 7,452,050 |
| 25 Oct 2023 | CNY | 24.27 | 24.78 | 23.91 | 23.92 | 23.92 | +0.02 (+0.08%) | 9,670,840 |
| 24 Oct 2023 | CNY | 23.63 | 24.28 | 23.35 | 23.9 | 23.9 | +0.15 (+0.63%) | 8,872,610 |
| 23 Oct 2023 | CNY | 23.99 | 24.23 | 23.28 | 23.75 | 23.75 | -0.07 (-0.29%) | 8,906,730 |
| 20 Oct 2023 | CNY | 24.6 | 24.8 | 23.76 | 23.82 | 23.82 | -0.9 (-3.64%) | 8,959,990 |
| 19 Oct 2023 | CNY | 25.04 | 25.61 | 24.64 | 24.72 | 24.72 | -0.44 (-1.75%) | 6,973,960 |
| 18 Oct 2023 | CNY | 25.66 | 25.66 | 24.6 | 25.16 | 25.16 | -0.59 (-2.29%) | 8,410,610 |
| 17 Oct 2023 | CNY | 25.49 | 25.76 | 25.26 | 25.75 | 25.75 | +0.2 (+0.78%) | 6,290,560 |
