| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 27.4 | 27.45 | 26.72 | 27.28 | 27.28 | -0.61 (-2.19%) | 7,521,300 |
| 22 Nov 2023 | CNY | 27.8 | 28.5 | 27.7 | 27.89 | 27.89 | -0.03 (-0.11%) | 7,524,486 |
| 21 Nov 2023 | CNY | 28.45 | 28.83 | 27.8 | 27.92 | 27.92 | -0.4 (-1.41%) | 8,747,722 |
| 20 Nov 2023 | CNY | 28.57 | 28.58 | 28.03 | 28.32 | 28.32 | -0.27 (-0.94%) | 7,832,814 |
| 17 Nov 2023 | CNY | 28.38 | 28.7 | 28 | 28.59 | 28.59 | +0.21 (+0.74%) | 8,049,207 |
| 16 Nov 2023 | CNY | 29.27 | 29.43 | 28.31 | 28.38 | 28.38 | -0.73 (-2.51%) | 11,023,481 |
| 15 Nov 2023 | CNY | 28.91 | 30 | 28.8 | 29.11 | 29.11 | +0.46 (+1.61%) | 19,462,917 |
| 14 Nov 2023 | CNY | 27.85 | 28.96 | 27.7 | 28.65 | 28.65 | +1 (+3.62%) | 18,076,121 |
| 13 Nov 2023 | CNY | 26.43 | 28.06 | 26.43 | 27.65 | 27.65 | +1.54 (+5.90%) | 13,918,518 |
| 10 Nov 2023 | CNY | 26.91 | 27.53 | 26.01 | 26.11 | 26.11 | -1.42 (-5.16%) | 10,869,696 |
| 9 Nov 2023 | CNY | 28.43 | 28.81 | 27.4 | 27.53 | 27.53 | -0.9 (-3.17%) | 13,279,364 |
| 8 Nov 2023 | CNY | 27.76 | 28.73 | 27.4 | 28.43 | 28.43 | +0.8 (+2.90%) | 17,792,420 |
| 7 Nov 2023 | CNY | 27.23 | 27.74 | 26.68 | 27.63 | 27.63 | +0.03 (+0.11%) | 13,865,693 |
| 6 Nov 2023 | CNY | 27 | 27.77 | 26.53 | 27.6 | 27.6 | +0.3 (+1.10%) | 15,317,805 |
| 3 Nov 2023 | CNY | 28.25 | 28.3 | 26.57 | 27.3 | 27.3 | -1.26 (-4.41%) | 18,465,035 |
| 2 Nov 2023 | CNY | 27.43 | 29.69 | 26.92 | 28.56 | 28.56 | +1.56 (+5.78%) | 26,003,115 |
| 1 Nov 2023 | CNY | 25.55 | 27.66 | 25.55 | 27 | 27 | +1.53 (+6.01%) | 16,915,533 |
| 31 Oct 2023 | CNY | 25.44 | 25.95 | 25.16 | 25.47 | 25.47 | -0.05 (-0.20%) | 5,771,689 |
| 30 Oct 2023 | CNY | 25.09 | 25.63 | 24.84 | 25.52 | 25.52 | +0.26 (+1.03%) | 7,160,393 |
| 27 Oct 2023 | CNY | 25.63 | 25.67 | 24.44 | 25.26 | 25.26 | -1.23 (-4.64%) | 13,972,777 |
| 26 Oct 2023 | CNY | 27.5 | 28.88 | 25.66 | 26.49 | 26.49 | -0.44 (-1.63%) | 20,434,786 |
| 25 Oct 2023 | CNY | 26.72 | 27.92 | 25.38 | 26.93 | 26.93 | +0.39 (+1.47%) | 17,350,550 |
| 24 Oct 2023 | CNY | 25.92 | 27.17 | 25.31 | 26.54 | 26.54 | +0.81 (+3.15%) | 8,026,843 |
| 23 Oct 2023 | CNY | 27 | 27.11 | 25.5 | 25.73 | 25.73 | -1.32 (-4.88%) | 3,656,298 |
| 20 Oct 2023 | CNY | 27 | 27.88 | 26.94 | 27.05 | 27.05 | -0.6 (-2.17%) | 3,753,057 |
| 19 Oct 2023 | CNY | 27.8 | 28.41 | 27.6 | 27.65 | 27.65 | -0.21 (-0.75%) | 5,197,134 |
| 18 Oct 2023 | CNY | 29.04 | 29.16 | 27.62 | 27.86 | 27.86 | -2.84 (-9.25%) | 9,857,061 |
| 17 Oct 2023 | CNY | 29.01 | 30.75 | 28.36 | 30.7 | 30.7 | +1.84 (+6.38%) | 12,508,840 |
| 16 Oct 2023 | CNY | 29.12 | 29.36 | 28.63 | 28.86 | 28.86 | -0.39 (-1.33%) | 4,369,891 |
| 13 Oct 2023 | CNY | 29.33 | 29.99 | 29.13 | 29.25 | 29.25 | -0.56 (-1.88%) | 4,236,562 |
