| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 28.52 | 29.13 | 27.9 | 28.98 | 28.98 | +0.55 (+1.93%) | 7,029,239 |
| 23 Nov 2023 | CNY | 28.5 | 28.77 | 27.9 | 28.43 | 28.43 | +0.63 (+2.27%) | 5,359,440 |
| 22 Nov 2023 | CNY | 27.7 | 28.14 | 27.67 | 27.8 | 27.8 | -0.11 (-0.39%) | 3,532,122 |
| 21 Nov 2023 | CNY | 28.58 | 28.62 | 27.7 | 27.91 | 27.91 | -0.69 (-2.41%) | 5,505,800 |
| 20 Nov 2023 | CNY | 29.46 | 29.9 | 28.29 | 28.6 | 28.6 | -0.76 (-2.59%) | 9,020,673 |
| 17 Nov 2023 | CNY | 27.9 | 29.65 | 27.7 | 29.36 | 29.36 | +1.55 (+5.57%) | 11,276,141 |
| 16 Nov 2023 | CNY | 28.29 | 28.58 | 27.53 | 27.81 | 27.81 | -0.5 (-1.77%) | 5,291,396 |
| 15 Nov 2023 | CNY | 28.97 | 29.1 | 28 | 28.31 | 28.31 | -0.27 (-0.94%) | 6,449,837 |
| 14 Nov 2023 | CNY | 28.81 | 28.96 | 28.4 | 28.58 | 28.58 | -0.39 (-1.35%) | 4,153,174 |
| 13 Nov 2023 | CNY | 29.6 | 29.8 | 28.55 | 28.97 | 28.97 | -0.73 (-2.46%) | 6,074,744 |
| 10 Nov 2023 | CNY | 29.4 | 30.26 | 29.01 | 29.7 | 29.7 | -0.25 (-0.83%) | 7,619,453 |
| 9 Nov 2023 | CNY | 31.33 | 31.56 | 28.95 | 29.95 | 29.95 | -1.08 (-3.48%) | 9,145,078 |
| 8 Nov 2023 | CNY | 30.8 | 31.87 | 30.53 | 31.03 | 31.03 | +0.39 (+1.27%) | 6,538,920 |
| 7 Nov 2023 | CNY | 30.11 | 30.78 | 29.7 | 30.64 | 30.64 | +0.48 (+1.59%) | 5,267,535 |
| 6 Nov 2023 | CNY | 30.1 | 31 | 30 | 30.16 | 30.16 | +0.41 (+1.38%) | 7,125,092 |
| 3 Nov 2023 | CNY | 30.61 | 30.75 | 29.55 | 29.75 | 29.75 | -0.59 (-1.94%) | 6,421,972 |
| 2 Nov 2023 | CNY | 31.98 | 32.45 | 30.01 | 30.34 | 30.34 | -1.11 (-3.53%) | 8,678,902 |
| 1 Nov 2023 | CNY | 28.65 | 33.5 | 28.23 | 31.45 | 31.45 | +2.77 (+9.66%) | 15,388,279 |
| 31 Oct 2023 | CNY | 28.54 | 29.64 | 28.43 | 28.68 | 28.68 | -0.25 (-0.86%) | 5,556,961 |
| 30 Oct 2023 | CNY | 28.11 | 29.5 | 28 | 28.93 | 28.93 | +0.66 (+2.33%) | 9,852,460 |
| 27 Oct 2023 | CNY | 26.62 | 28.89 | 26.35 | 28.27 | 28.27 | +1.76 (+6.64%) | 14,658,357 |
| 26 Oct 2023 | CNY | 25.55 | 26.75 | 25.23 | 26.51 | 26.51 | +0.68 (+2.63%) | 6,523,949 |
| 25 Oct 2023 | CNY | 25.71 | 26.3 | 25.33 | 25.83 | 25.83 | +0.33 (+1.29%) | 6,807,141 |
| 24 Oct 2023 | CNY | 24.8 | 25.67 | 24.5 | 25.5 | 25.5 | +0.5 (+2%) | 5,869,577 |
| 23 Oct 2023 | CNY | 25.48 | 25.94 | 24.77 | 25 | 25 | -0.49 (-1.92%) | 5,712,041 |
| 20 Oct 2023 | CNY | 25.42 | 25.94 | 25 | 25.49 | 25.49 | +0.01 (+0.04%) | 7,034,358 |
| 19 Oct 2023 | CNY | 26.37 | 26.8 | 25.37 | 25.48 | 25.48 | -1.2 (-4.50%) | 10,206,469 |
| 18 Oct 2023 | CNY | 26.8 | 27.29 | 26.26 | 26.68 | 26.68 | -0.29 (-1.08%) | 8,160,510 |
| 17 Oct 2023 | CNY | 26.27 | 27.3 | 26 | 26.97 | 26.97 | +0.16 (+0.60%) | 12,224,826 |
| 16 Oct 2023 | CNY | 26.98 | 28.06 | 26.6 | 26.81 | 26.81 | +0.41 (+1.55%) | 20,214,538 |
