| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 25.86 | 26 | 25.67 | 25.78 | 25.78 | -0.1 (-0.39%) | 835,640 |
| 24 Nov 2023 | CNY | 26.18 | 26.19 | 25.82 | 25.88 | 25.88 | -0.26 (-0.99%) | 1,033,090 |
| 23 Nov 2023 | CNY | 26.01 | 26.18 | 25.93 | 26.14 | 26.14 | +0.14 (+0.54%) | 592,800 |
| 22 Nov 2023 | CNY | 26.18 | 26.3 | 25.94 | 26 | 26 | -0.18 (-0.69%) | 893,700 |
| 21 Nov 2023 | CNY | 26.15 | 26.37 | 26 | 26.18 | 26.18 | +0.05 (+0.19%) | 1,125,850 |
| 20 Nov 2023 | CNY | 26.26 | 26.36 | 25.76 | 26.13 | 26.13 | -0.15 (-0.57%) | 1,447,710 |
| 17 Nov 2023 | CNY | 26.36 | 26.36 | 26.18 | 26.28 | 26.28 | +0.03 (+0.11%) | 410,500 |
| 16 Nov 2023 | CNY | 26.43 | 26.5 | 26.2 | 26.25 | 26.25 | -0.2 (-0.76%) | 625,780 |
| 15 Nov 2023 | CNY | 26.54 | 26.54 | 26.24 | 26.45 | 26.45 | +0.1 (+0.38%) | 1,047,500 |
| 14 Nov 2023 | CNY | 26.3 | 26.49 | 26.2 | 26.35 | 26.35 | +0.1 (+0.38%) | 1,086,350 |
| 13 Nov 2023 | CNY | 25.96 | 26.38 | 25.96 | 26.25 | 26.25 | +0.37 (+1.43%) | 1,103,480 |
| 10 Nov 2023 | CNY | 25.84 | 25.93 | 25.6 | 25.88 | 25.88 | -0.1 (-0.38%) | 676,390 |
| 9 Nov 2023 | CNY | 26.09 | 26.25 | 25.85 | 25.98 | 25.98 | -0.19 (-0.73%) | 948,450 |
| 8 Nov 2023 | CNY | 26.06 | 26.32 | 25.95 | 26.17 | 26.17 | -0.03 (-0.11%) | 922,620 |
| 7 Nov 2023 | CNY | 26.28 | 26.35 | 25.87 | 26.2 | 26.2 | -0.12 (-0.46%) | 1,298,550 |
| 6 Nov 2023 | CNY | 25.9 | 26.35 | 25.85 | 26.32 | 26.32 | +0.47 (+1.82%) | 1,491,910 |
| 3 Nov 2023 | CNY | 25.81 | 26.04 | 25.7 | 25.85 | 25.85 | +0.14 (+0.54%) | 949,940 |
| 2 Nov 2023 | CNY | 25.83 | 25.98 | 25.68 | 25.71 | 25.71 | -0.21 (-0.81%) | 879,000 |
| 1 Nov 2023 | CNY | 25.79 | 25.94 | 25.62 | 25.92 | 25.92 | +0.12 (+0.47%) | 1,165,040 |
| 31 Oct 2023 | CNY | 26 | 26.2 | 25.55 | 25.8 | 25.8 | -0.45 (-1.71%) | 2,136,440 |
| 30 Oct 2023 | CNY | 28.29 | 28.3 | 25.91 | 26.25 | 26.25 | -2.18 (-7.67%) | 4,927,880 |
| 27 Oct 2023 | CNY | 27.28 | 28.74 | 27.05 | 28.43 | 28.43 | +1.18 (+4.33%) | 1,592,610 |
| 26 Oct 2023 | CNY | 27.45 | 27.65 | 26.94 | 27.25 | 27.25 | -0.3 (-1.09%) | 696,990 |
| 25 Oct 2023 | CNY | 28.3 | 28.3 | 27.41 | 27.55 | 27.55 | -0.57 (-2.03%) | 992,810 |
| 24 Oct 2023 | CNY | 26.82 | 28.5 | 26.78 | 28.12 | 28.12 | +1.52 (+5.71%) | 1,384,290 |
| 23 Oct 2023 | CNY | 27.59 | 27.59 | 26.4 | 26.6 | 26.6 | -0.8 (-2.92%) | 880,700 |
| 20 Oct 2023 | CNY | 27.64 | 28.17 | 27.38 | 27.4 | 27.4 | -0.23 (-0.83%) | 733,890 |
| 19 Oct 2023 | CNY | 27.71 | 28.12 | 27.63 | 27.63 | 27.63 | -0.22 (-0.79%) | 804,420 |
| 18 Oct 2023 | CNY | 28.7 | 28.85 | 27.8 | 27.85 | 27.85 | -0.92 (-3.20%) | 1,131,970 |
| 17 Oct 2023 | CNY | 28.47 | 29.1 | 28.23 | 28.77 | 28.77 | +0.17 (+0.59%) | 1,317,170 |
