| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 27.99 | 28.58 | 27.35 | 27.35 | 27.35 | -0.4 (-1.44%) | 15,738,317 |
| 21 Nov 2023 | CNY | 27.55 | 28.65 | 27.55 | 27.75 | 27.75 | +0.26 (+0.95%) | 17,059,880 |
| 20 Nov 2023 | CNY | 27.11 | 27.8 | 26.96 | 27.49 | 27.49 | +0.34 (+1.25%) | 11,255,079 |
| 17 Nov 2023 | CNY | 27.11 | 27.48 | 26.85 | 27.15 | 27.15 | -0.1 (-0.37%) | 9,533,702 |
| 16 Nov 2023 | CNY | 27.1 | 28.1 | 26.95 | 27.25 | 27.25 | -0.09 (-0.33%) | 11,705,682 |
| 15 Nov 2023 | CNY | 27.45 | 27.88 | 27.2 | 27.34 | 27.34 | -0.02 (-0.07%) | 12,574,794 |
| 14 Nov 2023 | CNY | 27.28 | 27.46 | 26.7 | 27.36 | 27.36 | +0.4 (+1.48%) | 13,654,995 |
| 13 Nov 2023 | CNY | 26.09 | 27.72 | 26.06 | 26.96 | 26.96 | +1.02 (+3.93%) | 16,582,665 |
| 10 Nov 2023 | CNY | 26.1 | 26.35 | 25.94 | 25.94 | 25.94 | -0.4 (-1.52%) | 7,705,710 |
| 9 Nov 2023 | CNY | 26.6 | 26.95 | 26.25 | 26.34 | 26.34 | -0.39 (-1.46%) | 7,927,954 |
| 8 Nov 2023 | CNY | 26.48 | 27.18 | 26 | 26.73 | 26.73 | +0.34 (+1.29%) | 13,955,014 |
| 7 Nov 2023 | CNY | 26.1 | 26.57 | 25.72 | 26.39 | 26.39 | +0.31 (+1.19%) | 11,228,284 |
| 6 Nov 2023 | CNY | 25.52 | 26.26 | 25.29 | 26.08 | 26.08 | +0.89 (+3.53%) | 11,007,365 |
| 3 Nov 2023 | CNY | 24.78 | 25.4 | 24.64 | 25.19 | 25.19 | +0.41 (+1.65%) | 6,704,300 |
| 2 Nov 2023 | CNY | 25.02 | 25.4 | 24.78 | 24.78 | 24.78 | -0.32 (-1.27%) | 6,352,298 |
| 1 Nov 2023 | CNY | 25.41 | 25.68 | 24.98 | 25.1 | 25.1 | -0.24 (-0.95%) | 7,014,852 |
| 31 Oct 2023 | CNY | 25.62 | 25.82 | 25.02 | 25.34 | 25.34 | -0.28 (-1.09%) | 8,688,041 |
| 30 Oct 2023 | CNY | 24.83 | 25.73 | 24.83 | 25.62 | 25.62 | +0.52 (+2.07%) | 12,106,388 |
| 27 Oct 2023 | CNY | 24.58 | 25.25 | 24.33 | 25.1 | 25.1 | +0.33 (+1.33%) | 10,730,530 |
| 26 Oct 2023 | CNY | 24.53 | 24.98 | 24.14 | 24.77 | 24.77 | -0.25 (-1.00%) | 12,162,994 |
| 25 Oct 2023 | CNY | 24.45 | 25.99 | 24.1 | 25.02 | 25.02 | +0.94 (+3.90%) | 18,542,327 |
| 24 Oct 2023 | CNY | 23.9 | 24.35 | 23.65 | 24.08 | 24.08 | +0.54 (+2.29%) | 8,474,374 |
| 23 Oct 2023 | CNY | 24.06 | 24.3 | 23.3 | 23.54 | 23.54 | -0.71 (-2.93%) | 6,794,350 |
| 20 Oct 2023 | CNY | 24.6 | 25.05 | 24.1 | 24.25 | 24.25 | -0.66 (-2.65%) | 7,167,920 |
| 19 Oct 2023 | CNY | 24.71 | 25.51 | 24.71 | 24.91 | 24.91 | -0.02 (-0.08%) | 7,887,392 |
| 18 Oct 2023 | CNY | 25.6 | 25.67 | 24.83 | 24.93 | 24.93 | -0.77 (-3.00%) | 8,461,862 |
| 17 Oct 2023 | CNY | 25.75 | 25.83 | 25.29 | 25.7 | 25.7 | -0.1 (-0.39%) | 7,242,667 |
| 16 Oct 2023 | CNY | 26.01 | 26.09 | 25.2 | 25.8 | 25.8 | -0.08 (-0.31%) | 14,592,398 |
| 13 Oct 2023 | CNY | 28.46 | 28.57 | 25.55 | 25.88 | 25.88 | -2.68 (-9.38%) | 29,758,016 |
| 12 Oct 2023 | CNY | 29.51 | 29.62 | 28.46 | 28.56 | 28.56 | -0.71 (-2.43%) | 9,018,646 |
