| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 25.5 | 25.83 | 25.3 | 25.75 | 25.75 | -0.03 (-0.12%) | 3,663,820 |
| 24 Nov 2023 | CNY | 26.11 | 26.59 | 25.58 | 25.78 | 25.78 | -0.54 (-2.05%) | 5,324,820 |
| 23 Nov 2023 | CNY | 26.33 | 26.44 | 25.83 | 26.32 | 26.32 | +0.37 (+1.43%) | 5,464,620 |
| 22 Nov 2023 | CNY | 26.41 | 26.86 | 25.95 | 25.95 | 25.95 | -0.66 (-2.48%) | 7,260,780 |
| 21 Nov 2023 | CNY | 27.8 | 27.94 | 26.51 | 26.61 | 26.61 | -1.09 (-3.94%) | 10,540,120 |
| 20 Nov 2023 | CNY | 26.96 | 28.1 | 26.68 | 27.7 | 27.7 | +0.83 (+3.09%) | 14,566,240 |
| 17 Nov 2023 | CNY | 26.4 | 27.03 | 26.36 | 26.87 | 26.87 | +0.25 (+0.94%) | 7,685,480 |
| 16 Nov 2023 | CNY | 26.9 | 27.14 | 26.5 | 26.62 | 26.62 | -0.56 (-2.06%) | 9,767,070 |
| 15 Nov 2023 | CNY | 27.38 | 28.25 | 26.87 | 27.18 | 27.18 | -0.19 (-0.69%) | 15,324,840 |
| 14 Nov 2023 | CNY | 27.02 | 27.82 | 26.32 | 27.37 | 27.37 | -0.22 (-0.80%) | 18,924,860 |
| 13 Nov 2023 | CNY | 25.9 | 28.97 | 25.81 | 27.59 | 27.59 | +2.8 (+11.29%) | 30,193,900 |
| 10 Nov 2023 | CNY | 25.19 | 25.19 | 24.73 | 24.79 | 24.79 | -0.4 (-1.59%) | 5,770,480 |
| 9 Nov 2023 | CNY | 25.04 | 25.4 | 24.76 | 25.19 | 25.19 | +0.15 (+0.60%) | 11,009,380 |
| 8 Nov 2023 | CNY | 24.97 | 25.28 | 24.73 | 25.04 | 25.04 | 0.0 (0.0%) | 7,079,820 |
| 7 Nov 2023 | CNY | 24.59 | 25.14 | 24.48 | 25.04 | 25.04 | +0.22 (+0.89%) | 6,717,370 |
| 6 Nov 2023 | CNY | 24.45 | 24.84 | 24.18 | 24.82 | 24.82 | +0.55 (+2.27%) | 8,094,500 |
| 3 Nov 2023 | CNY | 23.54 | 24.44 | 23.53 | 24.27 | 24.27 | +1 (+4.30%) | 8,279,300 |
| 2 Nov 2023 | CNY | 23.87 | 24.16 | 23.19 | 23.27 | 23.27 | -0.78 (-3.24%) | 5,805,080 |
| 1 Nov 2023 | CNY | 24.38 | 24.43 | 23.95 | 24.05 | 24.05 | -0.24 (-0.99%) | 4,283,980 |
| 31 Oct 2023 | CNY | 24.8 | 24.84 | 24.1 | 24.29 | 24.29 | -0.58 (-2.33%) | 7,863,010 |
| 30 Oct 2023 | CNY | 24.6 | 25.2 | 24.3 | 24.87 | 24.87 | +0.06 (+0.24%) | 9,727,310 |
| 27 Oct 2023 | CNY | 24.1 | 24.9 | 23.58 | 24.81 | 24.81 | +0.58 (+2.39%) | 11,329,060 |
| 26 Oct 2023 | CNY | 23.9 | 24.25 | 23.3 | 24.23 | 24.23 | +0.08 (+0.33%) | 8,449,860 |
| 25 Oct 2023 | CNY | 23.85 | 24.42 | 23.79 | 24.15 | 24.15 | +0.3 (+1.26%) | 6,616,430 |
| 24 Oct 2023 | CNY | 23.7 | 24.12 | 23.5 | 23.85 | 23.85 | +0.29 (+1.23%) | 6,084,720 |
| 23 Oct 2023 | CNY | 24.24 | 24.41 | 23.32 | 23.56 | 23.56 | -0.85 (-3.48%) | 6,629,960 |
| 20 Oct 2023 | CNY | 24.39 | 24.81 | 24.21 | 24.41 | 24.41 | -0.19 (-0.77%) | 5,762,090 |
| 19 Oct 2023 | CNY | 24.56 | 25.07 | 24.21 | 24.6 | 24.6 | +0.04 (+0.16%) | 9,228,680 |
| 18 Oct 2023 | CNY | 25.12 | 25.45 | 24.42 | 24.56 | 24.56 | -0.66 (-2.62%) | 9,151,130 |
| 17 Oct 2023 | CNY | 25.73 | 25.89 | 25 | 25.22 | 25.22 | -0.7 (-2.70%) | 9,175,880 |
