| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 26.78 | 27.2 | 26.7 | 26.82 | 26.82 | +0.03 (+0.11%) | 1,135,960 |
| 22 Nov 2023 | CNY | 27.39 | 27.39 | 26.75 | 26.79 | 26.79 | -0.59 (-2.15%) | 1,364,500 |
| 21 Nov 2023 | CNY | 27.2 | 28.36 | 27.01 | 27.38 | 27.38 | +0.13 (+0.48%) | 2,296,404 |
| 20 Nov 2023 | CNY | 27.84 | 27.88 | 26.92 | 27.25 | 27.25 | -0.54 (-1.94%) | 1,587,810 |
| 17 Nov 2023 | CNY | 26.5 | 28.19 | 26.26 | 27.79 | 27.79 | +1.47 (+5.59%) | 2,963,707 |
| 16 Nov 2023 | CNY | 26.63 | 26.73 | 26.26 | 26.32 | 26.32 | -0.31 (-1.16%) | 862,486 |
| 15 Nov 2023 | CNY | 27.43 | 27.43 | 26.61 | 26.63 | 26.63 | -0.63 (-2.31%) | 1,509,036 |
| 14 Nov 2023 | CNY | 26.52 | 28.49 | 26.41 | 27.26 | 27.26 | +0.74 (+2.79%) | 2,523,896 |
| 13 Nov 2023 | CNY | 26.01 | 26.66 | 26.01 | 26.52 | 26.52 | +0.49 (+1.88%) | 1,210,695 |
| 10 Nov 2023 | CNY | 25.99 | 26.36 | 25.66 | 26.03 | 26.03 | -0.09 (-0.34%) | 967,700 |
| 9 Nov 2023 | CNY | 25.94 | 26.72 | 25.9 | 26.12 | 26.12 | +0.31 (+1.20%) | 1,652,892 |
| 8 Nov 2023 | CNY | 25.63 | 26.08 | 25.61 | 25.81 | 25.81 | +0.19 (+0.74%) | 949,820 |
| 7 Nov 2023 | CNY | 25.67 | 25.76 | 25.44 | 25.62 | 25.62 | -0.06 (-0.23%) | 658,844 |
| 6 Nov 2023 | CNY | 25.29 | 25.68 | 25.15 | 25.68 | 25.68 | +0.53 (+2.11%) | 877,292 |
| 3 Nov 2023 | CNY | 25.06 | 25.39 | 25 | 25.15 | 25.15 | +0.08 (+0.32%) | 573,343 |
| 2 Nov 2023 | CNY | 25.22 | 25.6 | 25 | 25.07 | 25.07 | -0.17 (-0.67%) | 649,062 |
| 1 Nov 2023 | CNY | 25.21 | 25.35 | 24.88 | 25.24 | 25.24 | +0.13 (+0.52%) | 810,768 |
| 31 Oct 2023 | CNY | 25.06 | 25.45 | 24.96 | 25.11 | 25.11 | +0.06 (+0.24%) | 1,081,718 |
| 30 Oct 2023 | CNY | 24.57 | 25.33 | 24.51 | 25.05 | 25.05 | +0.35 (+1.42%) | 975,556 |
| 27 Oct 2023 | CNY | 24.1 | 24.93 | 23.96 | 24.7 | 24.7 | +0.43 (+1.77%) | 1,036,482 |
| 26 Oct 2023 | CNY | 23.98 | 24.37 | 23.72 | 24.27 | 24.27 | +0.15 (+0.62%) | 714,354 |
| 25 Oct 2023 | CNY | 24.09 | 24.26 | 23.87 | 24.12 | 24.12 | +0.12 (+0.50%) | 631,122 |
| 24 Oct 2023 | CNY | 23.01 | 24.25 | 22.89 | 24 | 24 | +1.02 (+4.44%) | 1,053,638 |
| 23 Oct 2023 | CNY | 23.84 | 23.84 | 22.86 | 22.98 | 22.98 | -0.72 (-3.04%) | 887,900 |
| 20 Oct 2023 | CNY | 23.92 | 24.07 | 23.61 | 23.7 | 23.7 | -0.07 (-0.29%) | 527,271 |
| 19 Oct 2023 | CNY | 23.86 | 24.32 | 23.43 | 23.77 | 23.77 | -0.24 (-1.00%) | 755,718 |
| 18 Oct 2023 | CNY | 24.8 | 24.8 | 23.99 | 24.01 | 24.01 | -0.8 (-3.22%) | 771,440 |
| 17 Oct 2023 | CNY | 25.05 | 25.22 | 24.4 | 24.81 | 24.81 | -0.12 (-0.48%) | 602,170 |
| 16 Oct 2023 | CNY | 25.18 | 25.4 | 24.75 | 24.93 | 24.93 | -0.25 (-0.99%) | 812,440 |
| 13 Oct 2023 | CNY | 25.36 | 25.5 | 25.02 | 25.18 | 25.18 | -0.01 (-0.04%) | 809,318 |
