| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 29.51 | 30.79 | 29.51 | 30.6 | 30.6 | +0.54 (+1.80%) | 16,110,410 |
| 24 Nov 2023 | CNY | 30.18 | 31.31 | 29.52 | 30.06 | 30.06 | +0.1 (+0.33%) | 19,842,060 |
| 23 Nov 2023 | CNY | 27.89 | 30.15 | 27.88 | 29.96 | 29.96 | +2.08 (+7.46%) | 18,739,610 |
| 22 Nov 2023 | CNY | 27.92 | 28.09 | 27.86 | 27.88 | 27.88 | -0.04 (-0.14%) | 4,613,500 |
| 21 Nov 2023 | CNY | 28.06 | 28.41 | 27.91 | 27.92 | 27.92 | -0.25 (-0.89%) | 7,958,260 |
| 20 Nov 2023 | CNY | 26.78 | 28.38 | 26.69 | 28.17 | 28.17 | +1.5 (+5.62%) | 11,524,430 |
| 17 Nov 2023 | CNY | 26.3 | 26.76 | 26.27 | 26.67 | 26.67 | +0.37 (+1.41%) | 2,939,800 |
| 16 Nov 2023 | CNY | 26.71 | 26.86 | 26.27 | 26.3 | 26.3 | -0.51 (-1.90%) | 3,242,140 |
| 15 Nov 2023 | CNY | 27.07 | 27.2 | 26.8 | 26.81 | 26.81 | -0.1 (-0.37%) | 2,895,970 |
| 14 Nov 2023 | CNY | 26.93 | 27.09 | 26.67 | 26.91 | 26.91 | +0.03 (+0.11%) | 3,508,210 |
| 13 Nov 2023 | CNY | 27.04 | 27.16 | 26.65 | 26.88 | 26.88 | -0.17 (-0.63%) | 3,024,720 |
| 10 Nov 2023 | CNY | 26.62 | 27.16 | 26.27 | 27.05 | 27.05 | +0.44 (+1.65%) | 4,534,120 |
| 9 Nov 2023 | CNY | 27.03 | 27.27 | 26.59 | 26.61 | 26.61 | -0.42 (-1.55%) | 3,725,970 |
| 8 Nov 2023 | CNY | 26.48 | 27.33 | 26.48 | 27.03 | 27.03 | +0.53 (+2%) | 7,051,680 |
| 7 Nov 2023 | CNY | 26.35 | 26.59 | 26.16 | 26.5 | 26.5 | +0.15 (+0.57%) | 3,250,640 |
| 6 Nov 2023 | CNY | 25.95 | 26.55 | 25.95 | 26.35 | 26.35 | +0.43 (+1.66%) | 3,091,980 |
| 3 Nov 2023 | CNY | 26.01 | 26.19 | 25.87 | 25.92 | 25.92 | -0.06 (-0.23%) | 2,419,960 |
| 2 Nov 2023 | CNY | 26.38 | 26.42 | 25.96 | 25.98 | 25.98 | -0.32 (-1.22%) | 2,535,610 |
| 1 Nov 2023 | CNY | 26.42 | 26.5 | 25.95 | 26.3 | 26.3 | -0.03 (-0.11%) | 4,245,520 |
| 31 Oct 2023 | CNY | 25.95 | 26.5 | 25.73 | 26.33 | 26.33 | +0.45 (+1.74%) | 5,393,490 |
| 30 Oct 2023 | CNY | 25.27 | 26.19 | 25.11 | 25.88 | 25.88 | +0.51 (+2.01%) | 6,149,410 |
| 27 Oct 2023 | CNY | 24.57 | 25.48 | 24.1 | 25.37 | 25.37 | +0.76 (+3.09%) | 7,027,490 |
| 26 Oct 2023 | CNY | 24.75 | 24.95 | 24.2 | 24.61 | 24.61 | -0.55 (-2.19%) | 4,156,130 |
| 25 Oct 2023 | CNY | 24.77 | 25.6 | 24.77 | 25.16 | 25.16 | +0.39 (+1.57%) | 4,769,590 |
| 24 Oct 2023 | CNY | 24.37 | 24.89 | 24.13 | 24.77 | 24.77 | +0.42 (+1.72%) | 2,435,200 |
| 23 Oct 2023 | CNY | 24.53 | 24.8 | 24.14 | 24.35 | 24.35 | -0.31 (-1.26%) | 2,424,790 |
| 20 Oct 2023 | CNY | 24.59 | 25.13 | 24.53 | 24.66 | 24.66 | -0.12 (-0.48%) | 2,851,300 |
| 19 Oct 2023 | CNY | 25.19 | 25.31 | 24.78 | 24.78 | 24.78 | -0.54 (-2.13%) | 2,432,150 |
| 18 Oct 2023 | CNY | 25.84 | 26 | 25.32 | 25.32 | 25.32 | -0.68 (-2.62%) | 3,268,520 |
| 17 Oct 2023 | CNY | 26.01 | 26.2 | 25.66 | 26 | 26 | -0.11 (-0.42%) | 3,222,500 |
