| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 28.81 | 28.94 | 27.36 | 27.77 | 27.77 | -0.49 (-1.73%) | 12,938,303 |
| 30 Nov 2023 | CNY | 27.58 | 28.7 | 27.28 | 28.26 | 28.26 | +0.75 (+2.73%) | 15,301,110 |
| 29 Nov 2023 | CNY | 28 | 28.38 | 27.18 | 27.51 | 27.51 | +0.27 (+0.99%) | 13,750,013 |
| 28 Nov 2023 | CNY | 27.21 | 27.37 | 26.82 | 27.24 | 27.24 | +0.04 (+0.15%) | 6,602,106 |
| 27 Nov 2023 | CNY | 27.62 | 27.9 | 27.1 | 27.2 | 27.2 | -0.41 (-1.48%) | 6,612,754 |
| 24 Nov 2023 | CNY | 28.5 | 28.56 | 27.51 | 27.61 | 27.61 | -0.97 (-3.39%) | 9,065,404 |
| 23 Nov 2023 | CNY | 28.45 | 28.77 | 28.36 | 28.58 | 28.58 | +0.13 (+0.46%) | 6,377,733 |
| 22 Nov 2023 | CNY | 29.23 | 29.28 | 28.4 | 28.45 | 28.45 | -0.79 (-2.70%) | 7,679,608 |
| 21 Nov 2023 | CNY | 30.28 | 30.28 | 29.15 | 29.24 | 29.24 | -0.81 (-2.70%) | 10,651,176 |
| 20 Nov 2023 | CNY | 30.53 | 30.8 | 29.69 | 30.05 | 30.05 | -0.3 (-0.99%) | 14,250,602 |
| 17 Nov 2023 | CNY | 28.69 | 31.31 | 28.4 | 30.35 | 30.35 | +1.76 (+6.16%) | 23,886,715 |
| 16 Nov 2023 | CNY | 29.6 | 29.76 | 28.59 | 28.59 | 28.59 | -1.54 (-5.11%) | 16,215,318 |
| 15 Nov 2023 | CNY | 29.07 | 30.42 | 28.69 | 30.13 | 30.13 | +1.75 (+6.17%) | 21,683,479 |
| 14 Nov 2023 | CNY | 28.1 | 28.38 | 27.88 | 28.38 | 28.38 | +0.28 (+1.00%) | 7,862,868 |
| 13 Nov 2023 | CNY | 28.39 | 28.48 | 27.9 | 28.1 | 28.1 | -0.14 (-0.50%) | 7,381,448 |
| 10 Nov 2023 | CNY | 28.28 | 28.36 | 27.81 | 28.24 | 28.24 | -0.13 (-0.46%) | 5,438,837 |
| 9 Nov 2023 | CNY | 28.46 | 28.87 | 28.22 | 28.37 | 28.37 | -0.08 (-0.28%) | 8,223,649 |
| 8 Nov 2023 | CNY | 28.46 | 28.65 | 28.12 | 28.45 | 28.45 | -0.04 (-0.14%) | 8,308,796 |
| 7 Nov 2023 | CNY | 28.12 | 28.7 | 27.83 | 28.49 | 28.49 | +0.39 (+1.39%) | 10,892,096 |
| 6 Nov 2023 | CNY | 26.73 | 28.52 | 26.7 | 28.1 | 28.1 | +1.59 (+6.00%) | 14,468,570 |
| 3 Nov 2023 | CNY | 25.85 | 26.77 | 25.85 | 26.51 | 26.51 | +0.66 (+2.55%) | 8,147,755 |
| 2 Nov 2023 | CNY | 26.58 | 26.85 | 25.75 | 25.85 | 25.85 | -0.66 (-2.49%) | 7,191,077 |
| 1 Nov 2023 | CNY | 26.71 | 27.14 | 26.48 | 26.51 | 26.51 | -0.2 (-0.75%) | 5,407,772 |
| 31 Oct 2023 | CNY | 27.48 | 27.59 | 26.45 | 26.71 | 26.71 | -0.78 (-2.84%) | 7,900,246 |
| 30 Oct 2023 | CNY | 27.08 | 27.55 | 26.44 | 27.49 | 27.49 | +0.18 (+0.66%) | 10,379,971 |
| 27 Oct 2023 | CNY | 26.33 | 27.45 | 26.11 | 27.31 | 27.31 | +0.91 (+3.45%) | 11,481,025 |
| 26 Oct 2023 | CNY | 25.91 | 26.5 | 25.26 | 26.4 | 26.4 | +0.53 (+2.05%) | 14,465,543 |
| 25 Oct 2023 | CNY | 27.36 | 27.63 | 25.6 | 25.87 | 25.87 | -1.74 (-6.30%) | 19,678,838 |
| 24 Oct 2023 | CNY | 27.38 | 27.7 | 26.89 | 27.61 | 27.61 | +0.23 (+0.84%) | 6,050,702 |
| 23 Oct 2023 | CNY | 27.94 | 27.98 | 27.02 | 27.38 | 27.38 | -0.8 (-2.84%) | 7,362,243 |
