| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 27.27 | 27.68 | 27.01 | 27.33 | 27.33 | -0.08 (-0.29%) | 435,600 |
| 5 Dec 2023 | CNY | 27.67 | 27.79 | 27.4 | 27.41 | 27.41 | -0.27 (-0.98%) | 333,900 |
| 4 Dec 2023 | CNY | 28.01 | 28.09 | 27.21 | 27.68 | 27.68 | -0.32 (-1.14%) | 767,500 |
| 1 Dec 2023 | CNY | 27.86 | 28.2 | 27.49 | 28 | 28 | +0.09 (+0.32%) | 703,439 |
| 30 Nov 2023 | CNY | 27.95 | 27.95 | 27.59 | 27.91 | 27.91 | +0.11 (+0.40%) | 264,600 |
| 29 Nov 2023 | CNY | 27.77 | 28.14 | 27.77 | 27.8 | 27.8 | -0.07 (-0.25%) | 389,576 |
| 28 Nov 2023 | CNY | 28.03 | 28.07 | 27.65 | 27.87 | 27.87 | -0.07 (-0.25%) | 475,214 |
| 27 Nov 2023 | CNY | 28.5 | 28.5 | 27.7 | 27.94 | 27.94 | -0.44 (-1.55%) | 873,262 |
| 24 Nov 2023 | CNY | 27.86 | 28.38 | 27.65 | 28.38 | 28.38 | +0.64 (+2.31%) | 2,134,100 |
| 23 Nov 2023 | CNY | 28.04 | 28.11 | 27.44 | 27.74 | 27.74 | -0.1 (-0.36%) | 699,100 |
| 22 Nov 2023 | CNY | 27.55 | 28.39 | 27.55 | 27.84 | 27.84 | -0.1 (-0.36%) | 1,435,000 |
| 21 Nov 2023 | CNY | 28.03 | 28.28 | 27.74 | 27.94 | 27.94 | -0.04 (-0.14%) | 1,039,400 |
| 20 Nov 2023 | CNY | 28.01 | 28.58 | 27.69 | 27.98 | 27.98 | +0.07 (+0.25%) | 992,084 |
| 17 Nov 2023 | CNY | 27.76 | 28.07 | 27.44 | 27.91 | 27.91 | +0.34 (+1.23%) | 649,484 |
| 16 Nov 2023 | CNY | 27.19 | 27.88 | 27.19 | 27.57 | 27.57 | +0.06 (+0.22%) | 647,900 |
| 15 Nov 2023 | CNY | 28 | 28.14 | 27.1 | 27.51 | 27.51 | -0.43 (-1.54%) | 776,500 |
| 14 Nov 2023 | CNY | 27.99 | 28.2 | 27.88 | 27.94 | 27.94 | -0.06 (-0.21%) | 659,600 |
| 13 Nov 2023 | CNY | 28 | 28.27 | 27.8 | 28 | 28 | +0.07 (+0.25%) | 481,800 |
| 10 Nov 2023 | CNY | 27.99 | 28.18 | 27.63 | 27.93 | 27.93 | +0.14 (+0.50%) | 711,300 |
| 9 Nov 2023 | CNY | 27.6 | 28.19 | 27.6 | 27.79 | 27.79 | +0.24 (+0.87%) | 1,196,975 |
| 8 Nov 2023 | CNY | 28 | 28 | 27.42 | 27.55 | 27.55 | -0.26 (-0.93%) | 752,484 |
| 7 Nov 2023 | CNY | 27.8 | 27.95 | 27.4 | 27.81 | 27.81 | +0.22 (+0.80%) | 863,300 |
| 6 Nov 2023 | CNY | 27.1 | 27.7 | 26.9 | 27.59 | 27.59 | +0.51 (+1.88%) | 1,029,284 |
| 3 Nov 2023 | CNY | 26.79 | 27.13 | 26.24 | 27.08 | 27.08 | +0.38 (+1.42%) | 938,484 |
| 2 Nov 2023 | CNY | 26.39 | 27.4 | 26.36 | 26.7 | 26.7 | +0.3 (+1.14%) | 906,684 |
| 1 Nov 2023 | CNY | 26.15 | 26.48 | 26.15 | 26.4 | 26.4 | +0.01 (+0.04%) | 412,643 |
| 31 Oct 2023 | CNY | 26.6 | 26.78 | 26.08 | 26.39 | 26.39 | -0.08 (-0.30%) | 611,685 |
| 30 Oct 2023 | CNY | 26.42 | 26.86 | 25.9 | 26.47 | 26.47 | +0.07 (+0.27%) | 513,086 |
| 27 Oct 2023 | CNY | 26.15 | 26.68 | 26.15 | 26.4 | 26.4 | +0.22 (+0.84%) | 671,072 |
| 26 Oct 2023 | CNY | 25.99 | 26.21 | 25.52 | 26.18 | 26.18 | +0.18 (+0.69%) | 386,356 |
