| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2023 | CNY | 29.94 | 30.6 | 29.32 | 29.83 | 29.83 | -0.11 (-0.37%) | 22,715,533 |
| 4 Dec 2023 | CNY | 30.33 | 30.98 | 29.85 | 29.94 | 29.94 | -0.11 (-0.37%) | 26,802,626 |
| 1 Dec 2023 | CNY | 28.3 | 31.2 | 28.18 | 30.05 | 30.05 | +1.46 (+5.11%) | 32,261,617 |
| 30 Nov 2023 | CNY | 27.95 | 28.85 | 27.58 | 28.59 | 28.59 | +0.79 (+2.84%) | 18,278,549 |
| 29 Nov 2023 | CNY | 28.2 | 28.33 | 27.69 | 27.8 | 27.8 | -0.82 (-2.87%) | 10,790,158 |
| 28 Nov 2023 | CNY | 28.28 | 29.05 | 27.5 | 28.62 | 28.62 | +0.12 (+0.42%) | 18,966,721 |
| 27 Nov 2023 | CNY | 28.32 | 29 | 27.92 | 28.5 | 28.5 | 0.0 (0.0%) | 15,135,301 |
| 24 Nov 2023 | CNY | 29.42 | 29.76 | 28.3 | 28.5 | 28.5 | -0.77 (-2.63%) | 18,725,174 |
| 23 Nov 2023 | CNY | 30.02 | 30.07 | 28.73 | 29.27 | 29.27 | -0.99 (-3.27%) | 20,880,452 |
| 22 Nov 2023 | CNY | 31.28 | 32.42 | 29.9 | 30.26 | 30.26 | -2 (-6.20%) | 34,400,570 |
| 21 Nov 2023 | CNY | 31.81 | 32.74 | 30.78 | 32.26 | 32.26 | +0.81 (+2.58%) | 43,226,042 |
| 20 Nov 2023 | CNY | 29.78 | 32.42 | 29.69 | 31.45 | 31.45 | +1.13 (+3.73%) | 45,328,088 |
| 17 Nov 2023 | CNY | 30.91 | 31.28 | 29.38 | 30.32 | 30.32 | -0.18 (-0.59%) | 47,422,954 |
| 16 Nov 2023 | CNY | 28.02 | 30.5 | 28.02 | 30.5 | 30.5 | +2.77 (+9.99%) | 32,083,414 |
| 15 Nov 2023 | CNY | 27.39 | 28.5 | 27.08 | 27.73 | 27.73 | +1.1 (+4.13%) | 31,803,782 |
| 14 Nov 2023 | CNY | 26.91 | 26.99 | 26.47 | 26.63 | 26.63 | -0.26 (-0.97%) | 17,366,901 |
| 13 Nov 2023 | CNY | 26 | 28.51 | 26 | 26.89 | 26.89 | +0.95 (+3.66%) | 32,082,355 |
| 10 Nov 2023 | CNY | 27.49 | 27.5 | 25.9 | 25.94 | 25.94 | -2.47 (-8.69%) | 30,060,862 |
| 9 Nov 2023 | CNY | 27.18 | 29.85 | 27.18 | 28.41 | 28.41 | +1.27 (+4.68%) | 45,378,376 |
| 8 Nov 2023 | CNY | 26.98 | 27.58 | 26.6 | 27.14 | 27.14 | +0.65 (+2.45%) | 30,995,518 |
| 7 Nov 2023 | CNY | 26.24 | 26.6 | 25.58 | 26.49 | 26.49 | +0.35 (+1.34%) | 21,641,587 |
| 6 Nov 2023 | CNY | 25.34 | 26.2 | 25.34 | 26.14 | 26.14 | +0.94 (+3.73%) | 19,699,888 |
| 3 Nov 2023 | CNY | 25.25 | 25.51 | 24.66 | 25.2 | 25.2 | -0.04 (-0.16%) | 14,716,999 |
| 2 Nov 2023 | CNY | 25.28 | 26.11 | 25.18 | 25.24 | 25.24 | +0.09 (+0.36%) | 18,895,164 |
| 1 Nov 2023 | CNY | 25.76 | 26.4 | 25.08 | 25.15 | 25.15 | -0.88 (-3.38%) | 15,799,541 |
| 31 Oct 2023 | CNY | 26.08 | 26.52 | 25.62 | 26.03 | 26.03 | -0.27 (-1.03%) | 15,342,258 |
| 30 Oct 2023 | CNY | 25.14 | 26.55 | 24.84 | 26.3 | 26.3 | +1.16 (+4.61%) | 24,619,550 |
| 27 Oct 2023 | CNY | 25.02 | 25.6 | 24.79 | 25.14 | 25.14 | -0.04 (-0.16%) | 13,039,221 |
| 26 Oct 2023 | CNY | 25.31 | 25.67 | 24.76 | 25.18 | 25.18 | -0.51 (-1.99%) | 17,763,070 |
| 25 Oct 2023 | CNY | 26.32 | 26.68 | 25.64 | 25.69 | 25.69 | +0.11 (+0.43%) | 29,815,117 |
