| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 26.26 | 26.58 | 25.88 | 26.32 | 26.32 | +0.32 (+1.23%) | 1,252,379 |
| 5 Dec 2023 | CNY | 26.5 | 26.56 | 26 | 26 | 26 | -0.6 (-2.26%) | 1,008,400 |
| 4 Dec 2023 | CNY | 26.71 | 27 | 26.53 | 26.6 | 26.6 | -0.18 (-0.67%) | 785,553 |
| 1 Dec 2023 | CNY | 26.66 | 26.98 | 26.41 | 26.78 | 26.78 | +0.12 (+0.45%) | 905,300 |
| 30 Nov 2023 | CNY | 26.83 | 27.03 | 26.33 | 26.66 | 26.66 | -0.1 (-0.37%) | 1,047,287 |
| 29 Nov 2023 | CNY | 26.99 | 27.26 | 26.68 | 26.76 | 26.76 | -0.3 (-1.11%) | 666,600 |
| 28 Nov 2023 | CNY | 26.65 | 27.11 | 26.53 | 27.06 | 27.06 | +0.42 (+1.58%) | 807,042 |
| 27 Nov 2023 | CNY | 26.63 | 26.86 | 26.28 | 26.64 | 26.64 | +0.04 (+0.15%) | 1,149,300 |
| 24 Nov 2023 | CNY | 27.31 | 27.31 | 26.5 | 26.6 | 26.6 | -0.61 (-2.24%) | 1,063,000 |
| 23 Nov 2023 | CNY | 27.03 | 27.33 | 26.84 | 27.21 | 27.21 | +0.31 (+1.15%) | 1,100,200 |
| 22 Nov 2023 | CNY | 27.52 | 27.69 | 26.9 | 26.9 | 26.9 | -0.56 (-2.04%) | 1,588,248 |
| 21 Nov 2023 | CNY | 27.9 | 28.01 | 27.4 | 27.46 | 27.46 | -0.47 (-1.68%) | 1,295,500 |
| 20 Nov 2023 | CNY | 27.65 | 27.93 | 27.4 | 27.93 | 27.93 | +0.2 (+0.72%) | 1,440,028 |
| 17 Nov 2023 | CNY | 27.44 | 27.93 | 27.38 | 27.73 | 27.73 | +0.31 (+1.13%) | 1,586,600 |
| 16 Nov 2023 | CNY | 28.15 | 28.19 | 27.42 | 27.42 | 27.42 | -0.88 (-3.11%) | 2,476,330 |
| 15 Nov 2023 | CNY | 27.81 | 28.37 | 27.71 | 28.3 | 28.3 | +0.62 (+2.24%) | 3,125,442 |
| 14 Nov 2023 | CNY | 27.58 | 28 | 27.4 | 27.68 | 27.68 | +0.24 (+0.87%) | 2,144,182 |
| 13 Nov 2023 | CNY | 27.27 | 27.5 | 26.99 | 27.44 | 27.44 | +0.43 (+1.59%) | 1,424,900 |
| 10 Nov 2023 | CNY | 27.32 | 27.36 | 26.78 | 27.01 | 27.01 | -0.39 (-1.42%) | 1,748,100 |
| 9 Nov 2023 | CNY | 27.34 | 27.94 | 27.04 | 27.4 | 27.4 | +0.18 (+0.66%) | 2,350,268 |
| 8 Nov 2023 | CNY | 27 | 27.39 | 27 | 27.22 | 27.22 | +0.01 (+0.04%) | 1,168,290 |
| 7 Nov 2023 | CNY | 27.3 | 27.38 | 26.94 | 27.21 | 27.21 | -0.11 (-0.40%) | 1,051,300 |
| 6 Nov 2023 | CNY | 26.76 | 27.55 | 26.75 | 27.32 | 27.32 | +0.53 (+1.98%) | 1,780,000 |
| 3 Nov 2023 | CNY | 26.44 | 27.08 | 26.44 | 26.79 | 26.79 | +0.41 (+1.55%) | 1,226,021 |
| 2 Nov 2023 | CNY | 27.1 | 27.23 | 26.36 | 26.38 | 26.38 | -0.72 (-2.66%) | 1,245,388 |
| 1 Nov 2023 | CNY | 27.19 | 27.49 | 27.01 | 27.1 | 27.1 | -0.02 (-0.07%) | 1,365,500 |
| 31 Oct 2023 | CNY | 27.97 | 27.97 | 26.94 | 27.12 | 27.12 | -0.48 (-1.74%) | 2,778,154 |
| 30 Oct 2023 | CNY | 26.69 | 27.84 | 25.8 | 27.6 | 27.6 | +2.26 (+8.92%) | 6,293,140 |
| 27 Oct 2023 | CNY | 24.9 | 25.6 | 24.52 | 25.34 | 25.34 | +0.43 (+1.73%) | 1,662,341 |
| 26 Oct 2023 | CNY | 24.71 | 24.99 | 24.2 | 24.91 | 24.91 | -0.11 (-0.44%) | 1,647,092 |
