| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 26.66 | 27.34 | 26.56 | 26.99 | 26.99 | +0.24 (+0.90%) | 3,128,492 |
| 16 Nov 2023 | CNY | 26.87 | 27.02 | 26.5 | 26.75 | 26.75 | -0.21 (-0.78%) | 2,208,323 |
| 15 Nov 2023 | CNY | 26.8 | 27.22 | 26.59 | 26.96 | 26.96 | +0.39 (+1.47%) | 4,471,812 |
| 14 Nov 2023 | CNY | 27.23 | 27.4 | 26.39 | 26.57 | 26.57 | -0.65 (-2.39%) | 4,999,626 |
| 13 Nov 2023 | CNY | 27.17 | 27.48 | 26.88 | 27.22 | 27.22 | +0.06 (+0.22%) | 3,464,963 |
| 10 Nov 2023 | CNY | 27.29 | 27.36 | 27 | 27.16 | 27.16 | -0.29 (-1.06%) | 2,321,260 |
| 9 Nov 2023 | CNY | 27.89 | 28.15 | 27.26 | 27.45 | 27.45 | -0.5 (-1.79%) | 3,292,043 |
| 8 Nov 2023 | CNY | 28.4 | 28.58 | 27.84 | 27.95 | 27.95 | -0.47 (-1.65%) | 2,957,350 |
| 7 Nov 2023 | CNY | 28.5 | 28.64 | 28.02 | 28.42 | 28.42 | -0.02 (-0.07%) | 2,607,898 |
| 6 Nov 2023 | CNY | 28.11 | 28.77 | 27.57 | 28.44 | 28.44 | +0.58 (+2.08%) | 4,171,204 |
| 3 Nov 2023 | CNY | 27.14 | 28.17 | 27.11 | 27.86 | 27.86 | +0.86 (+3.19%) | 3,159,992 |
| 2 Nov 2023 | CNY | 27.53 | 27.87 | 26.97 | 27 | 27 | -0.43 (-1.57%) | 1,836,871 |
| 1 Nov 2023 | CNY | 27.89 | 27.93 | 27.32 | 27.43 | 27.43 | -0.36 (-1.30%) | 2,404,880 |
| 31 Oct 2023 | CNY | 27.99 | 28.22 | 27.52 | 27.79 | 27.79 | -0.14 (-0.50%) | 1,944,900 |
| 30 Oct 2023 | CNY | 26.7 | 28.14 | 26.7 | 27.93 | 27.93 | +1.03 (+3.83%) | 4,524,863 |
| 27 Oct 2023 | CNY | 26.01 | 27.05 | 25.94 | 26.9 | 26.9 | +0.59 (+2.24%) | 2,047,311 |
| 26 Oct 2023 | CNY | 26.51 | 26.66 | 25.92 | 26.31 | 26.31 | -0.24 (-0.90%) | 2,188,740 |
| 25 Oct 2023 | CNY | 26.7 | 27 | 26.3 | 26.55 | 26.55 | -0.05 (-0.19%) | 2,957,860 |
| 24 Oct 2023 | CNY | 26.26 | 26.93 | 25.32 | 26.6 | 26.6 | +0.6 (+2.31%) | 4,002,057 |
| 23 Oct 2023 | CNY | 26.3 | 26.59 | 25.7 | 26 | 26 | -0.48 (-1.81%) | 2,458,000 |
| 20 Oct 2023 | CNY | 26.81 | 27.26 | 26.3 | 26.48 | 26.48 | -0.53 (-1.96%) | 1,521,002 |
| 19 Oct 2023 | CNY | 26.99 | 27.66 | 26.96 | 27.01 | 27.01 | -0.29 (-1.06%) | 1,298,480 |
| 18 Oct 2023 | CNY | 27.58 | 27.58 | 27.1 | 27.3 | 27.3 | -0.22 (-0.80%) | 1,760,220 |
| 17 Oct 2023 | CNY | 27.61 | 27.74 | 27.17 | 27.52 | 27.52 | -0.09 (-0.33%) | 2,155,243 |
| 16 Oct 2023 | CNY | 28.1 | 28.37 | 27.4 | 27.61 | 27.61 | -0.19 (-0.68%) | 3,339,934 |
| 13 Oct 2023 | CNY | 26.82 | 28.1 | 26.68 | 27.8 | 27.8 | +0.81 (+3.00%) | 4,913,356 |
| 12 Oct 2023 | CNY | 26.91 | 27.18 | 26.78 | 26.99 | 26.99 | +0.34 (+1.28%) | 1,913,200 |
| 11 Oct 2023 | CNY | 26.56 | 27.13 | 26.26 | 26.65 | 26.65 | +0.12 (+0.45%) | 2,031,180 |
| 10 Oct 2023 | CNY | 26.04 | 26.61 | 25.92 | 26.53 | 26.53 | +0.45 (+1.73%) | 2,241,599 |
| 9 Oct 2023 | CNY | 26.1 | 26.6 | 25.37 | 26.08 | 26.08 | -0.12 (-0.46%) | 2,740,573 |
