| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 26.62 | 26.62 | 26.17 | 26.3 | 26.3 | -0.5 (-1.87%) | 11,552,643 |
| 24 Nov 2023 | CNY | 27.5 | 27.5 | 26.75 | 26.8 | 26.8 | -0.75 (-2.72%) | 19,550,402 |
| 23 Nov 2023 | CNY | 27.66 | 27.71 | 27.23 | 27.55 | 27.55 | 0.0 (0.0%) | 13,038,673 |
| 22 Nov 2023 | CNY | 27.98 | 28.14 | 27.55 | 27.55 | 27.55 | -0.53 (-1.89%) | 13,978,379 |
| 21 Nov 2023 | CNY | 28.39 | 28.68 | 27.98 | 28.08 | 28.08 | -0.39 (-1.37%) | 20,531,618 |
| 20 Nov 2023 | CNY | 27.46 | 28.8 | 27.37 | 28.47 | 28.47 | +1.05 (+3.83%) | 29,822,867 |
| 17 Nov 2023 | CNY | 27.06 | 27.6 | 26.96 | 27.42 | 27.42 | +0.21 (+0.77%) | 13,549,825 |
| 16 Nov 2023 | CNY | 27.9 | 27.9 | 27.21 | 27.21 | 27.21 | -0.8 (-2.86%) | 19,210,002 |
| 15 Nov 2023 | CNY | 27.86 | 28.33 | 27.78 | 28.01 | 28.01 | +0.66 (+2.41%) | 27,633,829 |
| 14 Nov 2023 | CNY | 27.55 | 27.64 | 27.23 | 27.35 | 27.35 | -0.14 (-0.51%) | 13,265,837 |
| 13 Nov 2023 | CNY | 27.6 | 27.79 | 27.35 | 27.49 | 27.49 | +0.04 (+0.15%) | 10,605,537 |
| 10 Nov 2023 | CNY | 27.78 | 27.78 | 27.4 | 27.45 | 27.45 | -0.53 (-1.89%) | 14,640,194 |
| 9 Nov 2023 | CNY | 27.75 | 28.3 | 27.7 | 27.98 | 27.98 | +0.01 (+0.04%) | 22,167,557 |
| 8 Nov 2023 | CNY | 27.76 | 28.34 | 27.55 | 27.97 | 27.97 | +0.2 (+0.72%) | 23,923,624 |
| 7 Nov 2023 | CNY | 27.81 | 27.85 | 27.51 | 27.77 | 27.77 | -0.13 (-0.47%) | 17,456,710 |
| 6 Nov 2023 | CNY | 27.42 | 28.07 | 27.42 | 27.9 | 27.9 | +0.63 (+2.31%) | 24,867,978 |
| 3 Nov 2023 | CNY | 27.29 | 27.5 | 27.11 | 27.27 | 27.27 | +0.12 (+0.44%) | 17,881,047 |
| 2 Nov 2023 | CNY | 27.57 | 27.76 | 27.1 | 27.15 | 27.15 | -0.43 (-1.56%) | 15,358,992 |
| 1 Nov 2023 | CNY | 27.91 | 27.91 | 27.34 | 27.58 | 27.58 | -0.41 (-1.46%) | 20,071,068 |
| 31 Oct 2023 | CNY | 27.53 | 27.99 | 27.34 | 27.99 | 27.99 | +0.21 (+0.76%) | 23,178,585 |
| 30 Oct 2023 | CNY | 27.35 | 28.05 | 27.25 | 27.78 | 27.78 | +0.74 (+2.74%) | 36,825,011 |
| 27 Oct 2023 | CNY | 25.33 | 27.2 | 25.19 | 27.04 | 27.04 | +1.5 (+5.87%) | 44,933,500 |
| 26 Oct 2023 | CNY | 24.75 | 25.58 | 24.41 | 25.54 | 25.54 | +0.38 (+1.51%) | 29,475,737 |
| 25 Oct 2023 | CNY | 26.49 | 26.75 | 25.16 | 25.16 | 25.16 | -1.04 (-3.97%) | 42,953,715 |
| 24 Oct 2023 | CNY | 25.7 | 27.36 | 25.7 | 26.2 | 26.2 | +1.24 (+4.97%) | 46,203,781 |
| 23 Oct 2023 | CNY | 25.46 | 25.48 | 24.78 | 24.96 | 24.96 | -0.59 (-2.31%) | 12,214,311 |
| 20 Oct 2023 | CNY | 25.45 | 26.06 | 25.45 | 25.55 | 25.55 | -0.05 (-0.20%) | 16,247,363 |
| 19 Oct 2023 | CNY | 25.51 | 25.89 | 25.46 | 25.6 | 25.6 | -0.25 (-0.97%) | 12,142,509 |
| 18 Oct 2023 | CNY | 26.06 | 26.15 | 25.66 | 25.85 | 25.85 | -0.35 (-1.34%) | 12,579,293 |
| 17 Oct 2023 | CNY | 26.3 | 26.63 | 26.08 | 26.2 | 26.2 | +0.03 (+0.11%) | 15,435,344 |
