| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 27.54 | 28.09 | 27.33 | 27.4 | 27.4 | -0.35 (-1.26%) | 53,746,478 |
| 21 Nov 2023 | CNY | 28.84 | 29.05 | 27.55 | 27.75 | 27.75 | -1.34 (-4.61%) | 98,658,936 |
| 20 Nov 2023 | CNY | 29.15 | 29.8 | 28.73 | 29.09 | 29.09 | 0.0 (0.0%) | 90,384,268 |
| 17 Nov 2023 | CNY | 29.19 | 29.78 | 28.87 | 29.09 | 29.09 | -0.38 (-1.29%) | 104,830,755 |
| 16 Nov 2023 | CNY | 27 | 30.12 | 26.84 | 29.47 | 29.47 | +2.07 (+7.55%) | 167,330,323 |
| 15 Nov 2023 | CNY | 29.02 | 29.5 | 27.39 | 27.4 | 27.4 | -1.3 (-4.53%) | 135,261,608 |
| 14 Nov 2023 | CNY | 28.8 | 30.28 | 28.14 | 28.7 | 28.7 | -0.43 (-1.48%) | 143,124,533 |
| 13 Nov 2023 | CNY | 27.8 | 29.99 | 27.6 | 29.13 | 29.13 | +1.98 (+7.29%) | 155,706,373 |
| 10 Nov 2023 | CNY | 26.91 | 27.96 | 26.81 | 27.15 | 27.15 | +0.23 (+0.85%) | 101,485,543 |
| 9 Nov 2023 | CNY | 26.9 | 27.32 | 26.31 | 26.92 | 26.92 | -0.2 (-0.74%) | 90,657,759 |
| 8 Nov 2023 | CNY | 25.8 | 27.69 | 25.71 | 27.12 | 27.12 | +1.24 (+4.79%) | 134,809,965 |
| 7 Nov 2023 | CNY | 26.1 | 26.3 | 25.69 | 25.88 | 25.88 | -0.2 (-0.77%) | 73,964,256 |
| 6 Nov 2023 | CNY | 25.42 | 26.35 | 25.33 | 26.08 | 26.08 | +0.37 (+1.44%) | 72,645,648 |
| 3 Nov 2023 | CNY | 25.4 | 25.98 | 25.35 | 25.71 | 25.71 | +0.45 (+1.78%) | 58,668,362 |
| 2 Nov 2023 | CNY | 26.23 | 26.39 | 25.25 | 25.26 | 25.26 | -0.7 (-2.70%) | 70,032,095 |
| 1 Nov 2023 | CNY | 26.21 | 26.84 | 25.6 | 25.96 | 25.96 | -0.66 (-2.48%) | 67,948,849 |
| 31 Oct 2023 | CNY | 26.38 | 27.1 | 25.88 | 26.62 | 26.62 | +0.39 (+1.49%) | 111,955,647 |
| 30 Oct 2023 | CNY | 24.81 | 26.53 | 24.81 | 26.23 | 26.23 | +1.25 (+5.00%) | 93,085,798 |
| 27 Oct 2023 | CNY | 25.89 | 26.19 | 24.76 | 24.98 | 24.98 | -0.91 (-3.51%) | 94,098,955 |
| 26 Oct 2023 | CNY | 25.02 | 27.1 | 25.02 | 25.89 | 25.89 | +0.2 (+0.78%) | 142,201,352 |
| 25 Oct 2023 | CNY | 23.28 | 26.52 | 22.74 | 25.69 | 25.69 | +2.55 (+11.02%) | 145,633,302 |
| 24 Oct 2023 | CNY | 24.39 | 24.5 | 21.78 | 23.14 | 23.14 | -1.17 (-4.81%) | 114,818,785 |
| 23 Oct 2023 | CNY | 25.35 | 25.68 | 24.1 | 24.31 | 24.31 | -1.32 (-5.15%) | 86,830,714 |
| 20 Oct 2023 | CNY | 26.25 | 26.66 | 25.43 | 25.63 | 25.63 | -0.67 (-2.55%) | 83,828,213 |
| 19 Oct 2023 | CNY | 27.9 | 28.64 | 26.25 | 26.3 | 26.3 | -2.01 (-7.10%) | 147,664,656 |
| 18 Oct 2023 | CNY | 27.85 | 29.45 | 27.85 | 28.31 | 28.31 | +0.23 (+0.82%) | 139,075,368 |
| 17 Oct 2023 | CNY | 29.89 | 30.2 | 27.78 | 28.08 | 28.08 | -1.43 (-4.85%) | 135,709,508 |
| 16 Oct 2023 | CNY | 29 | 31.32 | 28.83 | 29.51 | 29.51 | +0.04 (+0.14%) | 191,604,025 |
| 13 Oct 2023 | CNY | 27.96 | 30.38 | 27.53 | 29.47 | 29.47 | +1.33 (+4.73%) | 206,939,406 |
| 12 Oct 2023 | CNY | 27.31 | 28.95 | 26.68 | 28.14 | 28.14 | +0.26 (+0.93%) | 185,088,959 |
