| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 29.23 | 29.29 | 28.33 | 28.45 | 28.45 | -0.71 (-2.43%) | 3,293,460 |
| 23 Nov 2023 | CNY | 28.82 | 29.42 | 28.51 | 29.16 | 29.16 | +0.43 (+1.50%) | 3,422,940 |
| 22 Nov 2023 | CNY | 29.62 | 29.79 | 28.71 | 28.73 | 28.73 | -0.83 (-2.81%) | 4,768,700 |
| 21 Nov 2023 | CNY | 30.73 | 31.17 | 29.49 | 29.56 | 29.56 | -1.02 (-3.34%) | 7,744,151 |
| 20 Nov 2023 | CNY | 29.74 | 30.86 | 29.31 | 30.58 | 30.58 | +0.73 (+2.45%) | 9,127,580 |
| 17 Nov 2023 | CNY | 29.5 | 30.12 | 29.35 | 29.85 | 29.85 | -0.13 (-0.43%) | 7,235,049 |
| 16 Nov 2023 | CNY | 30.5 | 31.09 | 29.43 | 29.98 | 29.98 | +0.51 (+1.73%) | 12,872,633 |
| 15 Nov 2023 | CNY | 29.08 | 29.75 | 28.66 | 29.47 | 29.47 | +0.49 (+1.69%) | 6,315,302 |
| 14 Nov 2023 | CNY | 28.6 | 29.06 | 28.55 | 28.98 | 28.98 | +0.29 (+1.01%) | 4,365,011 |
| 13 Nov 2023 | CNY | 27.94 | 28.77 | 27.71 | 28.69 | 28.69 | +0.91 (+3.28%) | 4,494,005 |
| 10 Nov 2023 | CNY | 27.3 | 27.92 | 27 | 27.78 | 27.78 | +0.48 (+1.76%) | 3,641,852 |
| 9 Nov 2023 | CNY | 27.69 | 27.8 | 27.23 | 27.3 | 27.3 | -0.5 (-1.80%) | 3,444,693 |
| 8 Nov 2023 | CNY | 28.01 | 28.23 | 27.5 | 27.8 | 27.8 | -0.3 (-1.07%) | 3,687,607 |
| 7 Nov 2023 | CNY | 28.2 | 28.27 | 27.86 | 28.1 | 28.1 | -0.2 (-0.71%) | 2,688,836 |
| 6 Nov 2023 | CNY | 27.83 | 28.36 | 27.6 | 28.3 | 28.3 | +0.52 (+1.87%) | 4,092,789 |
| 3 Nov 2023 | CNY | 27 | 28.07 | 26.9 | 27.78 | 27.78 | +0.81 (+3.00%) | 4,486,543 |
| 2 Nov 2023 | CNY | 28.28 | 28.28 | 26.96 | 26.97 | 26.97 | -1.15 (-4.09%) | 3,287,060 |
| 1 Nov 2023 | CNY | 27.87 | 28.28 | 27.29 | 28.12 | 28.12 | +0.26 (+0.93%) | 3,881,580 |
| 31 Oct 2023 | CNY | 27.55 | 28.32 | 27.52 | 27.86 | 27.86 | +0.34 (+1.24%) | 5,124,549 |
| 30 Oct 2023 | CNY | 27.33 | 27.92 | 26.85 | 27.52 | 27.52 | 0.0 (0.0%) | 5,275,857 |
| 27 Oct 2023 | CNY | 27.04 | 27.88 | 26.71 | 27.52 | 27.52 | +0.59 (+2.19%) | 5,581,502 |
| 26 Oct 2023 | CNY | 25.9 | 26.96 | 25.37 | 26.93 | 26.93 | +0.96 (+3.70%) | 3,420,072 |
| 25 Oct 2023 | CNY | 25.29 | 26.15 | 25.1 | 25.97 | 25.97 | +0.82 (+3.26%) | 3,052,779 |
| 24 Oct 2023 | CNY | 25.71 | 25.95 | 25.04 | 25.15 | 25.15 | -0.53 (-2.06%) | 3,029,663 |
| 23 Oct 2023 | CNY | 25.38 | 26.75 | 24.96 | 25.68 | 25.68 | +0.13 (+0.51%) | 3,392,722 |
| 20 Oct 2023 | CNY | 27.05 | 27.34 | 25.55 | 25.55 | 25.55 | -1.63 (-6.00%) | 3,744,757 |
| 19 Oct 2023 | CNY | 27.25 | 27.97 | 27.11 | 27.18 | 27.18 | -0.18 (-0.66%) | 2,396,732 |
| 18 Oct 2023 | CNY | 28.25 | 28.25 | 26.68 | 27.36 | 27.36 | -1.09 (-3.83%) | 4,691,056 |
| 17 Oct 2023 | CNY | 28.63 | 28.63 | 27.99 | 28.45 | 28.45 | -0.15 (-0.52%) | 1,928,519 |
| 16 Oct 2023 | CNY | 29.14 | 29.31 | 28.4 | 28.6 | 28.6 | -0.54 (-1.85%) | 2,136,608 |
