| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 25.95 | 26.28 | 25.87 | 26.09 | 26.09 | +0.09 (+0.35%) | 4,378,502 |
| 16 Nov 2023 | CNY | 26.3 | 26.45 | 25.95 | 26 | 26 | -0.3 (-1.14%) | 3,880,100 |
| 15 Nov 2023 | CNY | 26.34 | 26.49 | 26.1 | 26.3 | 26.3 | +0.04 (+0.15%) | 5,589,345 |
| 14 Nov 2023 | CNY | 26.03 | 26.36 | 25.93 | 26.26 | 26.26 | +0.32 (+1.23%) | 5,069,652 |
| 13 Nov 2023 | CNY | 26.78 | 27 | 25.46 | 25.94 | 25.94 | -0.83 (-3.10%) | 11,947,043 |
| 10 Nov 2023 | CNY | 26.76 | 27.14 | 26.24 | 26.77 | 26.77 | -0.06 (-0.22%) | 7,244,285 |
| 9 Nov 2023 | CNY | 27.38 | 27.43 | 26.74 | 26.83 | 26.83 | -0.53 (-1.94%) | 6,041,024 |
| 8 Nov 2023 | CNY | 27.21 | 27.76 | 27.12 | 27.36 | 27.36 | +0.15 (+0.55%) | 4,887,559 |
| 7 Nov 2023 | CNY | 27.7 | 27.83 | 27.17 | 27.21 | 27.21 | -0.62 (-2.23%) | 5,606,957 |
| 6 Nov 2023 | CNY | 27.3 | 27.99 | 27.23 | 27.83 | 27.83 | +0.67 (+2.47%) | 6,596,294 |
| 3 Nov 2023 | CNY | 27.3 | 27.62 | 27.15 | 27.16 | 27.16 | -0.21 (-0.77%) | 5,256,696 |
| 2 Nov 2023 | CNY | 27.68 | 27.81 | 27.31 | 27.37 | 27.37 | -0.37 (-1.33%) | 4,093,802 |
| 1 Nov 2023 | CNY | 27.51 | 27.85 | 27.05 | 27.74 | 27.74 | +0.11 (+0.40%) | 5,519,060 |
| 31 Oct 2023 | CNY | 27.18 | 28.13 | 26.8 | 27.63 | 27.63 | +0.26 (+0.95%) | 8,169,829 |
| 30 Oct 2023 | CNY | 27.48 | 27.55 | 27.02 | 27.37 | 27.37 | -0.11 (-0.40%) | 7,458,264 |
| 27 Oct 2023 | CNY | 26.86 | 27.8 | 26.8 | 27.48 | 27.48 | +0.62 (+2.31%) | 8,273,971 |
| 26 Oct 2023 | CNY | 26.5 | 27.2 | 26.5 | 26.86 | 26.86 | +0.19 (+0.71%) | 5,840,665 |
| 25 Oct 2023 | CNY | 27.9 | 27.98 | 26.58 | 26.67 | 26.67 | -1.18 (-4.24%) | 11,647,410 |
| 24 Oct 2023 | CNY | 27.73 | 28.1 | 27.2 | 27.85 | 27.85 | +0.48 (+1.75%) | 6,498,500 |
| 23 Oct 2023 | CNY | 27.51 | 27.7 | 27.15 | 27.37 | 27.37 | -0.21 (-0.76%) | 6,268,600 |
| 20 Oct 2023 | CNY | 27.83 | 27.9 | 27.52 | 27.58 | 27.58 | -0.12 (-0.43%) | 4,973,443 |
| 19 Oct 2023 | CNY | 28.09 | 28.42 | 27.6 | 27.7 | 27.7 | -0.51 (-1.81%) | 9,856,982 |
| 18 Oct 2023 | CNY | 28.36 | 28.69 | 28.2 | 28.21 | 28.21 | -0.33 (-1.16%) | 6,617,664 |
| 17 Oct 2023 | CNY | 28.3 | 28.79 | 28.11 | 28.54 | 28.54 | +0.29 (+1.03%) | 5,635,679 |
| 16 Oct 2023 | CNY | 28.5 | 28.77 | 28.15 | 28.25 | 28.25 | -0.25 (-0.88%) | 5,142,371 |
| 13 Oct 2023 | CNY | 28.7 | 28.79 | 28.38 | 28.5 | 28.5 | -0.04 (-0.14%) | 4,831,459 |
| 12 Oct 2023 | CNY | 28.6 | 29.3 | 28.45 | 28.54 | 28.54 | -0.06 (-0.21%) | 8,766,170 |
| 11 Oct 2023 | CNY | 28.75 | 29.1 | 28.53 | 28.6 | 28.6 | -0.14 (-0.49%) | 7,729,711 |
| 10 Oct 2023 | CNY | 28.25 | 28.93 | 28.24 | 28.74 | 28.74 | +0.38 (+1.34%) | 9,060,195 |
| 9 Oct 2023 | CNY | 27.85 | 28.77 | 27.42 | 28.36 | 28.36 | +0.51 (+1.83%) | 9,410,504 |
