| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 28.81 | 28.97 | 28.3 | 28.71 | 28.71 | -0.03 (-0.10%) | 1,927,440 |
| 16 Nov 2023 | CNY | 29.18 | 29.66 | 28.68 | 28.74 | 28.74 | -0.64 (-2.18%) | 2,291,750 |
| 15 Nov 2023 | CNY | 29 | 29.49 | 28.61 | 29.38 | 29.38 | +0.48 (+1.66%) | 3,125,858 |
| 14 Nov 2023 | CNY | 28.52 | 28.99 | 28.21 | 28.9 | 28.9 | +0.41 (+1.44%) | 2,373,031 |
| 13 Nov 2023 | CNY | 28.7 | 28.99 | 28.04 | 28.49 | 28.49 | -0.17 (-0.59%) | 2,567,670 |
| 10 Nov 2023 | CNY | 28.4 | 28.91 | 28.22 | 28.66 | 28.66 | +0.08 (+0.28%) | 1,502,775 |
| 9 Nov 2023 | CNY | 29.08 | 29.28 | 28.3 | 28.58 | 28.58 | -0.45 (-1.55%) | 2,638,600 |
| 8 Nov 2023 | CNY | 28.41 | 29.56 | 28.19 | 29.03 | 29.03 | +0.61 (+2.15%) | 4,136,900 |
| 7 Nov 2023 | CNY | 28.49 | 28.89 | 27.87 | 28.42 | 28.42 | -0.13 (-0.46%) | 3,846,427 |
| 6 Nov 2023 | CNY | 28.66 | 29.2 | 28.42 | 28.55 | 28.55 | -0.05 (-0.17%) | 5,444,888 |
| 3 Nov 2023 | CNY | 28.71 | 28.88 | 28.21 | 28.6 | 28.6 | +0.26 (+0.92%) | 4,179,406 |
| 2 Nov 2023 | CNY | 29.64 | 30.01 | 27.9 | 28.34 | 28.34 | -1.42 (-4.77%) | 9,796,374 |
| 1 Nov 2023 | CNY | 30.13 | 30.63 | 29.67 | 29.76 | 29.76 | -0.37 (-1.23%) | 7,392,159 |
| 31 Oct 2023 | CNY | 30.09 | 30.38 | 29.54 | 30.13 | 30.13 | 0.0 (0.0%) | 4,537,313 |
| 30 Oct 2023 | CNY | 29.15 | 31 | 28.5 | 30.13 | 30.13 | +1.13 (+3.90%) | 7,839,820 |
| 27 Oct 2023 | CNY | 28.35 | 29.09 | 27.96 | 29 | 29 | +0.79 (+2.80%) | 6,199,068 |
| 26 Oct 2023 | CNY | 26.62 | 28.5 | 26.42 | 28.21 | 28.21 | +1.66 (+6.25%) | 6,905,518 |
| 25 Oct 2023 | CNY | 26.49 | 26.79 | 26.23 | 26.55 | 26.55 | +0.18 (+0.68%) | 3,497,788 |
| 24 Oct 2023 | CNY | 24.35 | 26.43 | 24 | 26.37 | 26.37 | +1.98 (+8.12%) | 5,714,959 |
| 23 Oct 2023 | CNY | 25.08 | 25.15 | 24.3 | 24.39 | 24.39 | -0.65 (-2.60%) | 2,453,958 |
| 20 Oct 2023 | CNY | 25.28 | 25.68 | 24.89 | 25.04 | 25.04 | -0.47 (-1.84%) | 2,353,200 |
| 19 Oct 2023 | CNY | 25.39 | 25.69 | 25.25 | 25.51 | 25.51 | -0.05 (-0.20%) | 2,346,238 |
| 18 Oct 2023 | CNY | 26 | 26.04 | 25.28 | 25.56 | 25.56 | -0.62 (-2.37%) | 2,515,894 |
| 17 Oct 2023 | CNY | 25.89 | 26.22 | 25.33 | 26.18 | 26.18 | +0.29 (+1.12%) | 2,635,187 |
| 16 Oct 2023 | CNY | 25.94 | 26.08 | 25.43 | 25.89 | 25.89 | 0.0 (0.0%) | 2,428,166 |
| 13 Oct 2023 | CNY | 25.87 | 26.13 | 25.67 | 25.89 | 25.89 | -0.13 (-0.50%) | 2,056,800 |
| 12 Oct 2023 | CNY | 26.31 | 26.68 | 25.77 | 26.02 | 26.02 | -0.05 (-0.19%) | 2,674,800 |
| 11 Oct 2023 | CNY | 25.86 | 26.76 | 25.61 | 26.07 | 26.07 | +0.99 (+3.95%) | 4,241,812 |
| 10 Oct 2023 | CNY | 25.52 | 25.69 | 24.96 | 25.08 | 25.08 | -0.42 (-1.65%) | 1,637,718 |
| 9 Oct 2023 | CNY | 25.65 | 26.1 | 25.33 | 25.5 | 25.5 | -0.16 (-0.62%) | 2,909,400 |
