| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2023 | CNY | 25.85 | 26.06 | 25.52 | 25.55 | 25.55 | -0.31 (-1.20%) | 645,940 |
| 28 Nov 2023 | CNY | 26.14 | 26.14 | 25.11 | 25.86 | 25.86 | +0.35 (+1.37%) | 866,235 |
| 27 Nov 2023 | CNY | 25.26 | 25.64 | 25.17 | 25.51 | 25.51 | +0.31 (+1.23%) | 428,340 |
| 24 Nov 2023 | CNY | 25.73 | 25.73 | 25.16 | 25.2 | 25.2 | -0.51 (-1.98%) | 367,940 |
| 23 Nov 2023 | CNY | 25.47 | 25.75 | 25.46 | 25.71 | 25.71 | +0.25 (+0.98%) | 313,200 |
| 22 Nov 2023 | CNY | 25.55 | 25.82 | 25.4 | 25.46 | 25.46 | -0.22 (-0.86%) | 464,100 |
| 21 Nov 2023 | CNY | 26.13 | 26.13 | 25.6 | 25.68 | 25.68 | -0.22 (-0.85%) | 388,924 |
| 20 Nov 2023 | CNY | 26 | 26.14 | 25.47 | 25.9 | 25.9 | +0.33 (+1.29%) | 552,167 |
| 17 Nov 2023 | CNY | 25.33 | 25.75 | 25.25 | 25.57 | 25.57 | +0.24 (+0.95%) | 592,250 |
| 16 Nov 2023 | CNY | 25.68 | 25.68 | 25.3 | 25.33 | 25.33 | -0.32 (-1.25%) | 475,800 |
| 15 Nov 2023 | CNY | 25.56 | 25.81 | 25.45 | 25.65 | 25.65 | +0.23 (+0.90%) | 637,200 |
| 14 Nov 2023 | CNY | 25.98 | 25.98 | 25.29 | 25.42 | 25.42 | -0.11 (-0.43%) | 490,490 |
| 13 Nov 2023 | CNY | 25.72 | 25.78 | 25.27 | 25.53 | 25.53 | +0.19 (+0.75%) | 928,806 |
| 10 Nov 2023 | CNY | 25.2 | 25.38 | 25.01 | 25.34 | 25.34 | +0.14 (+0.56%) | 389,945 |
| 9 Nov 2023 | CNY | 25.18 | 25.57 | 25.13 | 25.2 | 25.2 | -0.1 (-0.40%) | 479,755 |
| 8 Nov 2023 | CNY | 25.23 | 25.4 | 25.04 | 25.3 | 25.3 | 0.0 (0.0%) | 558,175 |
| 7 Nov 2023 | CNY | 25.4 | 25.45 | 25.07 | 25.3 | 25.3 | -0.09 (-0.35%) | 559,175 |
| 6 Nov 2023 | CNY | 24.6 | 25.46 | 24.5 | 25.39 | 25.39 | +0.95 (+3.89%) | 1,027,508 |
| 3 Nov 2023 | CNY | 24.25 | 24.74 | 23.93 | 24.44 | 24.44 | +0.39 (+1.62%) | 723,006 |
| 2 Nov 2023 | CNY | 24.54 | 24.77 | 23.93 | 24.05 | 24.05 | -0.54 (-2.20%) | 591,936 |
| 1 Nov 2023 | CNY | 24.19 | 24.67 | 24.08 | 24.59 | 24.59 | +0.46 (+1.91%) | 937,462 |
| 31 Oct 2023 | CNY | 24.22 | 24.39 | 23.76 | 24.13 | 24.13 | -0.09 (-0.37%) | 845,838 |
| 30 Oct 2023 | CNY | 24.22 | 24.83 | 24.01 | 24.22 | 24.22 | -0.2 (-0.82%) | 818,842 |
| 27 Oct 2023 | CNY | 23.6 | 24.43 | 23.32 | 24.42 | 24.42 | +0.53 (+2.22%) | 1,195,316 |
| 26 Oct 2023 | CNY | 24.2 | 24.28 | 23.13 | 23.89 | 23.89 | -0.57 (-2.33%) | 1,078,407 |
| 25 Oct 2023 | CNY | 24.39 | 24.83 | 24.34 | 24.46 | 24.46 | +0.19 (+0.78%) | 437,500 |
| 24 Oct 2023 | CNY | 23.4 | 24.32 | 23.13 | 24.27 | 24.27 | +0.87 (+3.72%) | 848,100 |
| 23 Oct 2023 | CNY | 24.32 | 24.75 | 23.18 | 23.4 | 23.4 | -0.93 (-3.82%) | 911,600 |
| 20 Oct 2023 | CNY | 24.19 | 25.1 | 24.1 | 24.33 | 24.33 | +0.15 (+0.62%) | 796,916 |
| 19 Oct 2023 | CNY | 24.52 | 24.84 | 24.13 | 24.18 | 24.18 | -0.31 (-1.27%) | 439,300 |
