| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 28.87 | 28.97 | 27.99 | 28.47 | 28.47 | -0.19 (-0.66%) | 5,280,812 |
| 30 Nov 2023 | CNY | 29.21 | 29.6 | 27.94 | 28.66 | 28.66 | -0.48 (-1.65%) | 7,744,164 |
| 29 Nov 2023 | CNY | 28.75 | 30.65 | 28.7 | 29.14 | 29.14 | +1.13 (+4.03%) | 14,105,635 |
| 28 Nov 2023 | CNY | 27.6 | 28.05 | 27.36 | 28.01 | 28.01 | +0.32 (+1.16%) | 2,687,630 |
| 27 Nov 2023 | CNY | 27.8 | 28.11 | 27.43 | 27.69 | 27.69 | -0.01 (-0.04%) | 2,798,472 |
| 24 Nov 2023 | CNY | 28.55 | 28.55 | 27.56 | 27.7 | 27.7 | -0.87 (-3.05%) | 4,459,794 |
| 23 Nov 2023 | CNY | 28.4 | 28.76 | 28.21 | 28.57 | 28.57 | +0.08 (+0.28%) | 3,833,021 |
| 22 Nov 2023 | CNY | 29.3 | 29.75 | 28.41 | 28.49 | 28.49 | -1.2 (-4.04%) | 6,822,740 |
| 21 Nov 2023 | CNY | 29.67 | 30.6 | 29.48 | 29.69 | 29.69 | +0.01 (+0.03%) | 8,750,002 |
| 20 Nov 2023 | CNY | 29.7 | 29.84 | 29.09 | 29.68 | 29.68 | -0.02 (-0.07%) | 6,244,072 |
| 17 Nov 2023 | CNY | 29.41 | 29.95 | 29.28 | 29.7 | 29.7 | +0.55 (+1.89%) | 7,393,939 |
| 16 Nov 2023 | CNY | 29.75 | 30.08 | 29.11 | 29.15 | 29.15 | -0.28 (-0.95%) | 7,177,521 |
| 15 Nov 2023 | CNY | 29.48 | 29.78 | 29.1 | 29.43 | 29.43 | +0.26 (+0.89%) | 4,872,936 |
| 14 Nov 2023 | CNY | 28.77 | 29.23 | 28.68 | 29.17 | 29.17 | +0.35 (+1.21%) | 4,370,893 |
| 13 Nov 2023 | CNY | 28.42 | 29.38 | 28.42 | 28.82 | 28.82 | +0.41 (+1.44%) | 4,673,622 |
| 10 Nov 2023 | CNY | 28.46 | 28.97 | 28.06 | 28.41 | 28.41 | -0.32 (-1.11%) | 4,252,700 |
| 9 Nov 2023 | CNY | 29.16 | 29.37 | 28.55 | 28.73 | 28.73 | -0.43 (-1.47%) | 5,087,045 |
| 8 Nov 2023 | CNY | 29.14 | 29.78 | 28.8 | 29.16 | 29.16 | +0.32 (+1.11%) | 9,268,249 |
| 7 Nov 2023 | CNY | 28.08 | 29.1 | 27.91 | 28.84 | 28.84 | +0.59 (+2.09%) | 7,056,384 |
| 6 Nov 2023 | CNY | 27.28 | 28.28 | 27.22 | 28.25 | 28.25 | +1.27 (+4.71%) | 6,134,189 |
| 3 Nov 2023 | CNY | 26.57 | 27.06 | 26.57 | 26.98 | 26.98 | +0.55 (+2.08%) | 3,582,805 |
| 2 Nov 2023 | CNY | 27.2 | 27.55 | 26.4 | 26.43 | 26.43 | -0.85 (-3.12%) | 4,271,415 |
| 1 Nov 2023 | CNY | 27.18 | 27.78 | 27.07 | 27.28 | 27.28 | -0.1 (-0.37%) | 4,480,357 |
| 31 Oct 2023 | CNY | 28.29 | 28.68 | 27.13 | 27.38 | 27.38 | -1.12 (-3.93%) | 7,382,142 |
| 30 Oct 2023 | CNY | 27.47 | 28.98 | 27.28 | 28.5 | 28.5 | +1.52 (+5.63%) | 10,456,557 |
| 27 Oct 2023 | CNY | 27 | 27.58 | 26.22 | 26.98 | 26.98 | -0.21 (-0.77%) | 7,491,249 |
| 26 Oct 2023 | CNY | 25.57 | 28.36 | 24.7 | 27.19 | 27.19 | +1.25 (+4.82%) | 10,548,380 |
| 25 Oct 2023 | CNY | 25.8 | 26.45 | 25.52 | 25.94 | 25.94 | +0.5 (+1.97%) | 4,677,814 |
| 24 Oct 2023 | CNY | 25.15 | 26.18 | 25.1 | 25.44 | 25.44 | +0.37 (+1.48%) | 4,767,656 |
| 23 Oct 2023 | CNY | 25.6 | 26.26 | 25 | 25.07 | 25.07 | -1.53 (-5.75%) | 4,615,616 |
