| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 25.98 | 26.38 | 25.9 | 26.01 | 26.01 | -0.03 (-0.12%) | 912,306 |
| 28 Nov 2023 | CNY | 25.77 | 26.15 | 25.45 | 26.04 | 26.04 | +0.45 (+1.76%) | 971,655 |
| 27 Nov 2023 | CNY | 25.42 | 25.84 | 25.25 | 25.59 | 25.59 | +0.13 (+0.51%) | 1,015,767 |
| 24 Nov 2023 | CNY | 26.18 | 26.26 | 25.35 | 25.46 | 25.46 | -0.74 (-2.82%) | 1,329,152 |
| 23 Nov 2023 | CNY | 25.83 | 26.29 | 25.53 | 26.2 | 26.2 | +0.67 (+2.62%) | 1,149,916 |
| 22 Nov 2023 | CNY | 26.23 | 26.39 | 25.51 | 25.53 | 25.53 | -0.71 (-2.71%) | 1,276,641 |
| 21 Nov 2023 | CNY | 26.8 | 26.9 | 26.12 | 26.24 | 26.24 | -0.53 (-1.98%) | 876,300 |
| 20 Nov 2023 | CNY | 26.68 | 26.84 | 26.15 | 26.77 | 26.77 | +0.2 (+0.75%) | 1,048,713 |
| 17 Nov 2023 | CNY | 26.21 | 26.63 | 26.05 | 26.57 | 26.57 | +0.35 (+1.33%) | 888,371 |
| 16 Nov 2023 | CNY | 26.64 | 26.64 | 26.22 | 26.22 | 26.22 | -0.33 (-1.24%) | 858,595 |
| 15 Nov 2023 | CNY | 26.36 | 26.67 | 26.18 | 26.55 | 26.55 | +0.37 (+1.41%) | 1,077,450 |
| 14 Nov 2023 | CNY | 25.89 | 26.22 | 25.85 | 26.18 | 26.18 | +0.26 (+1.00%) | 1,163,540 |
| 13 Nov 2023 | CNY | 26.2 | 26.36 | 25.79 | 25.92 | 25.92 | -0.21 (-0.80%) | 1,638,670 |
| 10 Nov 2023 | CNY | 26.25 | 26.39 | 25.83 | 26.13 | 26.13 | -0.03 (-0.11%) | 1,101,160 |
| 9 Nov 2023 | CNY | 26.54 | 26.63 | 25.95 | 26.16 | 26.16 | -0.25 (-0.95%) | 1,138,694 |
| 8 Nov 2023 | CNY | 26.6 | 26.71 | 26.24 | 26.41 | 26.41 | -0.19 (-0.71%) | 847,495 |
| 7 Nov 2023 | CNY | 26.19 | 26.68 | 26.07 | 26.6 | 26.6 | +0.4 (+1.53%) | 1,020,164 |
| 6 Nov 2023 | CNY | 25.59 | 26.29 | 25.55 | 26.2 | 26.2 | +0.74 (+2.91%) | 1,335,789 |
| 3 Nov 2023 | CNY | 24.87 | 25.68 | 24.87 | 25.46 | 25.46 | +0.8 (+3.24%) | 1,234,568 |
| 2 Nov 2023 | CNY | 25.31 | 25.45 | 24.65 | 24.66 | 24.66 | -0.4 (-1.60%) | 670,705 |
| 1 Nov 2023 | CNY | 25.2 | 25.35 | 24.71 | 25.06 | 25.06 | +0.18 (+0.72%) | 827,446 |
| 31 Oct 2023 | CNY | 25.37 | 25.5 | 24.75 | 24.88 | 24.88 | -0.48 (-1.89%) | 911,258 |
| 30 Oct 2023 | CNY | 24.91 | 25.44 | 24.57 | 25.36 | 25.36 | +0.62 (+2.51%) | 1,482,980 |
| 27 Oct 2023 | CNY | 24.12 | 24.93 | 24.03 | 24.74 | 24.74 | +0.28 (+1.14%) | 1,042,050 |
| 26 Oct 2023 | CNY | 24.05 | 24.59 | 23.69 | 24.46 | 24.46 | +0.17 (+0.70%) | 1,154,312 |
| 25 Oct 2023 | CNY | 24.47 | 24.67 | 24.14 | 24.29 | 24.29 | +0.03 (+0.12%) | 874,815 |
| 24 Oct 2023 | CNY | 23.9 | 24.48 | 23.64 | 24.26 | 24.26 | +0.38 (+1.59%) | 934,550 |
| 23 Oct 2023 | CNY | 24 | 24.55 | 23.7 | 23.88 | 23.88 | -0.52 (-2.13%) | 694,975 |
| 20 Oct 2023 | CNY | 24.85 | 25.34 | 24.38 | 24.4 | 24.4 | -0.6 (-2.40%) | 677,592 |
| 19 Oct 2023 | CNY | 25.03 | 25.77 | 24.92 | 25 | 25 | -0.33 (-1.30%) | 793,499 |
