| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 26.31 | 27.5 | 26.21 | 27.11 | 27.11 | +0.65 (+2.46%) | 9,036,350 |
| 16 Nov 2023 | CNY | 26.73 | 26.95 | 26.38 | 26.46 | 26.46 | -0.34 (-1.27%) | 6,070,460 |
| 15 Nov 2023 | CNY | 26.9 | 27.42 | 26.7 | 26.8 | 26.8 | +0.13 (+0.49%) | 7,035,175 |
| 14 Nov 2023 | CNY | 26.99 | 27.12 | 26.6 | 26.67 | 26.67 | -0.43 (-1.59%) | 6,238,751 |
| 13 Nov 2023 | CNY | 26.89 | 27.42 | 26.69 | 27.1 | 27.1 | +0.29 (+1.08%) | 4,806,678 |
| 10 Nov 2023 | CNY | 26.95 | 26.98 | 26.6 | 26.81 | 26.81 | -0.14 (-0.52%) | 4,819,762 |
| 9 Nov 2023 | CNY | 27.22 | 27.35 | 26.8 | 26.95 | 26.95 | -0.29 (-1.06%) | 5,333,942 |
| 8 Nov 2023 | CNY | 27.45 | 27.78 | 27.01 | 27.24 | 27.24 | 0.0 (0.0%) | 7,836,357 |
| 7 Nov 2023 | CNY | 27.02 | 27.38 | 26.8 | 27.24 | 27.24 | -0.04 (-0.15%) | 8,694,440 |
| 6 Nov 2023 | CNY | 25.19 | 27.3 | 25.19 | 27.28 | 27.28 | +2.13 (+8.47%) | 21,505,656 |
| 3 Nov 2023 | CNY | 24.29 | 25.29 | 24.25 | 25.15 | 25.15 | +0.8 (+3.29%) | 8,336,248 |
| 2 Nov 2023 | CNY | 24.98 | 24.98 | 24.3 | 24.35 | 24.35 | -0.44 (-1.77%) | 5,661,766 |
| 1 Nov 2023 | CNY | 25.6 | 25.69 | 24.75 | 24.79 | 24.79 | -0.81 (-3.16%) | 9,464,540 |
| 31 Oct 2023 | CNY | 26.48 | 26.68 | 25.41 | 25.6 | 25.6 | -0.95 (-3.58%) | 9,161,848 |
| 30 Oct 2023 | CNY | 25.87 | 26.75 | 25.64 | 26.55 | 26.55 | +0.56 (+2.15%) | 9,576,749 |
| 27 Oct 2023 | CNY | 25.87 | 26.35 | 25.04 | 25.99 | 25.99 | 0.0 (0.0%) | 10,924,504 |
| 26 Oct 2023 | CNY | 24.88 | 26.18 | 24.06 | 25.99 | 25.99 | +0.89 (+3.55%) | 14,404,720 |
| 25 Oct 2023 | CNY | 25 | 25.93 | 25 | 25.1 | 25.1 | +0.1 (+0.40%) | 9,287,234 |
| 24 Oct 2023 | CNY | 25.08 | 25.65 | 24.72 | 25 | 25 | +0.11 (+0.44%) | 9,499,721 |
| 23 Oct 2023 | CNY | 26.89 | 26.89 | 24.68 | 24.89 | 24.89 | -2.01 (-7.47%) | 13,520,794 |
| 20 Oct 2023 | CNY | 26.27 | 27.48 | 26 | 26.9 | 26.9 | +1.24 (+4.83%) | 18,089,419 |
| 19 Oct 2023 | CNY | 25.81 | 26.44 | 25.55 | 25.66 | 25.66 | -0.49 (-1.87%) | 6,669,348 |
| 18 Oct 2023 | CNY | 25.87 | 26.45 | 25.5 | 26.15 | 26.15 | +0.06 (+0.23%) | 6,211,646 |
| 17 Oct 2023 | CNY | 26.3 | 26.35 | 25.8 | 26.09 | 26.09 | -0.2 (-0.76%) | 5,204,446 |
| 16 Oct 2023 | CNY | 26.87 | 26.97 | 25.91 | 26.29 | 26.29 | -0.5 (-1.87%) | 6,533,819 |
| 13 Oct 2023 | CNY | 26.68 | 27.14 | 26.44 | 26.79 | 26.79 | +0.07 (+0.26%) | 7,016,514 |
| 12 Oct 2023 | CNY | 26.65 | 26.99 | 26.6 | 26.72 | 26.72 | +0.12 (+0.45%) | 4,562,199 |
| 11 Oct 2023 | CNY | 26.6 | 26.85 | 26.13 | 26.6 | 26.6 | -0.09 (-0.34%) | 6,794,260 |
| 10 Oct 2023 | CNY | 26.86 | 27.33 | 26.38 | 26.69 | 26.69 | -0.21 (-0.78%) | 7,716,116 |
| 9 Oct 2023 | CNY | 26.51 | 27.16 | 26.5 | 26.9 | 26.9 | +0.62 (+2.36%) | 8,435,303 |
