| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 31 | 31.61 | 30.39 | 31.3 | 31.3 | +0.13 (+0.42%) | 2,601,670 |
| 24 Nov 2023 | CNY | 30.88 | 31.89 | 30.35 | 31.17 | 31.17 | +0.17 (+0.55%) | 2,883,240 |
| 23 Nov 2023 | CNY | 30.52 | 31.68 | 30.36 | 31 | 31 | +0.14 (+0.45%) | 3,982,510 |
| 22 Nov 2023 | CNY | 29.83 | 32.17 | 29.4 | 30.86 | 30.86 | +1.03 (+3.45%) | 6,065,300 |
| 21 Nov 2023 | CNY | 30.2 | 30.36 | 29.55 | 29.83 | 29.83 | -0.58 (-1.91%) | 3,074,660 |
| 20 Nov 2023 | CNY | 29.69 | 30.64 | 29.18 | 30.41 | 30.41 | +0.44 (+1.47%) | 8,186,630 |
| 17 Nov 2023 | CNY | 26.55 | 30.1 | 26.55 | 29.97 | 29.97 | +3.23 (+12.08%) | 8,945,590 |
| 16 Nov 2023 | CNY | 26.4 | 26.96 | 26.2 | 26.74 | 26.74 | +0.15 (+0.56%) | 3,759,850 |
| 15 Nov 2023 | CNY | 26.86 | 26.9 | 26.25 | 26.59 | 26.59 | -0.04 (-0.15%) | 2,166,840 |
| 14 Nov 2023 | CNY | 26.97 | 27.08 | 26.42 | 26.63 | 26.63 | -0.37 (-1.37%) | 1,742,500 |
| 13 Nov 2023 | CNY | 26.92 | 27.36 | 26.81 | 27 | 27 | +0.11 (+0.41%) | 2,478,280 |
| 10 Nov 2023 | CNY | 26.68 | 27.27 | 26.31 | 26.89 | 26.89 | +0.01 (+0.04%) | 2,418,960 |
| 9 Nov 2023 | CNY | 27.28 | 27.38 | 26.72 | 26.88 | 26.88 | -0.48 (-1.75%) | 2,805,930 |
| 8 Nov 2023 | CNY | 26.56 | 27.58 | 26.36 | 27.36 | 27.36 | +0.8 (+3.01%) | 3,834,430 |
| 7 Nov 2023 | CNY | 26.46 | 26.76 | 26.1 | 26.56 | 26.56 | -0.02 (-0.08%) | 2,778,100 |
| 6 Nov 2023 | CNY | 26.25 | 27.01 | 25.98 | 26.58 | 26.58 | +0.45 (+1.72%) | 4,444,970 |
| 3 Nov 2023 | CNY | 26.79 | 27.08 | 25.97 | 26.13 | 26.13 | -0.84 (-3.11%) | 4,403,950 |
| 2 Nov 2023 | CNY | 27.44 | 27.6 | 26.55 | 26.97 | 26.97 | -0.46 (-1.68%) | 4,446,140 |
| 1 Nov 2023 | CNY | 27.31 | 27.62 | 26.65 | 27.43 | 27.43 | +0.09 (+0.33%) | 4,726,910 |
| 31 Oct 2023 | CNY | 26.94 | 27.5 | 26.48 | 27.34 | 27.34 | +0.51 (+1.90%) | 5,379,360 |
| 30 Oct 2023 | CNY | 25.19 | 27.31 | 25.15 | 26.83 | 26.83 | +1.47 (+5.80%) | 8,923,320 |
| 27 Oct 2023 | CNY | 24.51 | 25.49 | 24.03 | 25.36 | 25.36 | +0.83 (+3.38%) | 6,260,590 |
| 26 Oct 2023 | CNY | 23.5 | 24.96 | 23.3 | 24.53 | 24.53 | +0.93 (+3.94%) | 6,959,160 |
| 25 Oct 2023 | CNY | 23.21 | 24.19 | 22.8 | 23.6 | 23.6 | +1.53 (+6.93%) | 7,241,940 |
| 24 Oct 2023 | CNY | 21.5 | 22.24 | 21.06 | 22.07 | 22.07 | +0.58 (+2.70%) | 2,955,170 |
| 23 Oct 2023 | CNY | 21.72 | 21.97 | 21.21 | 21.49 | 21.49 | -0.48 (-2.18%) | 2,359,080 |
| 20 Oct 2023 | CNY | 22.15 | 22.55 | 21.91 | 21.97 | 21.97 | -0.31 (-1.39%) | 1,579,550 |
| 19 Oct 2023 | CNY | 22.34 | 22.93 | 22.25 | 22.28 | 22.28 | -0.35 (-1.55%) | 2,256,150 |
| 18 Oct 2023 | CNY | 23.04 | 23.16 | 22.32 | 22.63 | 22.63 | -0.43 (-1.86%) | 2,449,240 |
| 17 Oct 2023 | CNY | 23.39 | 23.58 | 22.71 | 23.06 | 23.06 | -0.31 (-1.33%) | 2,688,300 |
