| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 29.91 | 30.88 | 29.8 | 30.49 | 30.49 | +0.53 (+1.77%) | 3,346,027 |
| 23 Nov 2023 | CNY | 30.36 | 30.36 | 29.51 | 29.96 | 29.96 | -0.44 (-1.45%) | 2,530,775 |
| 22 Nov 2023 | CNY | 29.7 | 30.79 | 29.04 | 30.4 | 30.4 | +0.91 (+3.09%) | 4,795,902 |
| 21 Nov 2023 | CNY | 28.4 | 31.14 | 28.28 | 29.49 | 29.49 | +1.09 (+3.84%) | 3,779,643 |
| 20 Nov 2023 | CNY | 27.86 | 28.6 | 27.56 | 28.4 | 28.4 | +0.66 (+2.38%) | 1,315,680 |
| 17 Nov 2023 | CNY | 27.73 | 28.15 | 27.56 | 27.74 | 27.74 | -0.06 (-0.22%) | 855,820 |
| 16 Nov 2023 | CNY | 27.41 | 28.16 | 27.23 | 27.8 | 27.8 | +0.25 (+0.91%) | 1,710,040 |
| 15 Nov 2023 | CNY | 27.55 | 27.72 | 27.45 | 27.55 | 27.55 | +0.12 (+0.44%) | 855,330 |
| 14 Nov 2023 | CNY | 27.35 | 27.48 | 27.22 | 27.43 | 27.43 | +0.13 (+0.48%) | 525,620 |
| 13 Nov 2023 | CNY | 27.03 | 27.4 | 26.91 | 27.3 | 27.3 | +0.27 (+1.00%) | 694,015 |
| 10 Nov 2023 | CNY | 27.01 | 27.13 | 26.7 | 27.03 | 27.03 | -0.02 (-0.07%) | 590,440 |
| 9 Nov 2023 | CNY | 27.23 | 27.47 | 26.88 | 27.05 | 27.05 | -0.18 (-0.66%) | 779,214 |
| 8 Nov 2023 | CNY | 27.35 | 27.43 | 27.11 | 27.23 | 27.23 | -0.15 (-0.55%) | 708,005 |
| 7 Nov 2023 | CNY | 27.58 | 27.58 | 27.15 | 27.38 | 27.38 | -0.2 (-0.73%) | 845,760 |
| 6 Nov 2023 | CNY | 27.34 | 27.63 | 27.2 | 27.58 | 27.58 | +0.34 (+1.25%) | 1,073,348 |
| 3 Nov 2023 | CNY | 27 | 27.54 | 26.95 | 27.24 | 27.24 | +0.2 (+0.74%) | 668,735 |
| 2 Nov 2023 | CNY | 27.18 | 27.38 | 26.69 | 27.04 | 27.04 | -0.14 (-0.52%) | 906,310 |
| 1 Nov 2023 | CNY | 27.18 | 27.46 | 26.96 | 27.18 | 27.18 | +0.05 (+0.18%) | 875,029 |
| 31 Oct 2023 | CNY | 27.45 | 27.47 | 27.01 | 27.13 | 27.13 | -0.34 (-1.24%) | 1,069,099 |
| 30 Oct 2023 | CNY | 27.16 | 27.75 | 26.82 | 27.47 | 27.47 | +0.18 (+0.66%) | 2,043,172 |
| 27 Oct 2023 | CNY | 26.93 | 27.67 | 25.42 | 27.29 | 27.29 | -0.36 (-1.30%) | 2,738,615 |
| 26 Oct 2023 | CNY | 27.35 | 27.72 | 27.15 | 27.65 | 27.65 | +0.25 (+0.91%) | 827,920 |
| 25 Oct 2023 | CNY | 27.35 | 27.57 | 27.04 | 27.4 | 27.4 | +0.14 (+0.51%) | 774,163 |
| 24 Oct 2023 | CNY | 26.4 | 27.28 | 26.32 | 27.26 | 27.26 | +1 (+3.81%) | 1,049,260 |
| 23 Oct 2023 | CNY | 26.91 | 27 | 26.17 | 26.26 | 26.26 | -0.7 (-2.60%) | 843,195 |
| 20 Oct 2023 | CNY | 27.01 | 27.38 | 26.85 | 26.96 | 26.96 | -0.11 (-0.41%) | 1,071,680 |
| 19 Oct 2023 | CNY | 27.19 | 27.55 | 27 | 27.07 | 27.07 | -0.2 (-0.73%) | 579,480 |
| 18 Oct 2023 | CNY | 27.87 | 27.87 | 27.2 | 27.27 | 27.27 | -0.61 (-2.19%) | 887,200 |
| 17 Oct 2023 | CNY | 27.85 | 28 | 27.69 | 27.88 | 27.88 | +0.05 (+0.18%) | 436,515 |
| 16 Oct 2023 | CNY | 28.2 | 28.21 | 27.68 | 27.83 | 27.83 | -0.36 (-1.28%) | 714,915 |
