| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2023 | CNY | 28.72 | 28.8 | 28.19 | 28.24 | 28.24 | -0.51 (-1.77%) | 1,219,560 |
| 23 Nov 2023 | CNY | 28.06 | 28.84 | 28.06 | 28.75 | 28.75 | +0.59 (+2.10%) | 1,010,748 |
| 22 Nov 2023 | CNY | 28.39 | 28.6 | 28.1 | 28.16 | 28.16 | -0.44 (-1.54%) | 1,058,443 |
| 21 Nov 2023 | CNY | 28.95 | 29.11 | 28.48 | 28.6 | 28.6 | -0.34 (-1.17%) | 1,447,420 |
| 20 Nov 2023 | CNY | 28.61 | 29.03 | 28.33 | 28.94 | 28.94 | +0.34 (+1.19%) | 1,516,680 |
| 17 Nov 2023 | CNY | 27.85 | 28.76 | 27.84 | 28.6 | 28.6 | +0.6 (+2.14%) | 1,285,896 |
| 16 Nov 2023 | CNY | 28.45 | 28.57 | 28 | 28 | 28 | -0.53 (-1.86%) | 1,152,245 |
| 15 Nov 2023 | CNY | 28.5 | 28.73 | 28.37 | 28.53 | 28.53 | +0.25 (+0.88%) | 994,217 |
| 14 Nov 2023 | CNY | 28.44 | 28.53 | 28.21 | 28.28 | 28.28 | -0.03 (-0.11%) | 632,460 |
| 13 Nov 2023 | CNY | 28.45 | 28.46 | 28.19 | 28.31 | 28.31 | +0.04 (+0.14%) | 615,365 |
| 10 Nov 2023 | CNY | 28.34 | 28.42 | 28.05 | 28.27 | 28.27 | -0.24 (-0.84%) | 704,677 |
| 9 Nov 2023 | CNY | 28.49 | 28.8 | 28.36 | 28.51 | 28.51 | +0.03 (+0.11%) | 974,096 |
| 8 Nov 2023 | CNY | 28.6 | 28.66 | 28.33 | 28.48 | 28.48 | -0.1 (-0.35%) | 716,989 |
| 7 Nov 2023 | CNY | 28.9 | 28.9 | 28.42 | 28.58 | 28.58 | -0.35 (-1.21%) | 1,003,580 |
| 6 Nov 2023 | CNY | 28.61 | 28.98 | 28.61 | 28.93 | 28.93 | +0.32 (+1.12%) | 816,476 |
| 3 Nov 2023 | CNY | 28.07 | 28.9 | 28.01 | 28.61 | 28.61 | +0.54 (+1.92%) | 1,009,383 |
| 2 Nov 2023 | CNY | 28.36 | 28.56 | 28.07 | 28.07 | 28.07 | -0.29 (-1.02%) | 591,948 |
| 1 Nov 2023 | CNY | 28.25 | 28.48 | 28.12 | 28.36 | 28.36 | +0.11 (+0.39%) | 567,446 |
| 31 Oct 2023 | CNY | 28.17 | 28.56 | 28.13 | 28.25 | 28.25 | -0.08 (-0.28%) | 582,000 |
| 30 Oct 2023 | CNY | 28.18 | 28.36 | 27.93 | 28.33 | 28.33 | +0.19 (+0.68%) | 952,081 |
| 27 Oct 2023 | CNY | 27.06 | 28.2 | 27.06 | 28.14 | 28.14 | +0.89 (+3.27%) | 1,506,536 |
| 26 Oct 2023 | CNY | 27.48 | 27.49 | 26.96 | 27.25 | 27.25 | -0.23 (-0.84%) | 941,541 |
| 25 Oct 2023 | CNY | 27.79 | 28.16 | 27.48 | 27.48 | 27.48 | -0.18 (-0.65%) | 1,216,592 |
| 24 Oct 2023 | CNY | 26.85 | 27.84 | 26.68 | 27.66 | 27.66 | +0.81 (+3.02%) | 1,496,501 |
| 23 Oct 2023 | CNY | 28.65 | 28.65 | 26.64 | 26.85 | 26.85 | -1.7 (-5.95%) | 1,947,088 |
| 20 Oct 2023 | CNY | 28.46 | 28.84 | 28.45 | 28.55 | 28.55 | -0.03 (-0.10%) | 754,093 |
| 19 Oct 2023 | CNY | 28.96 | 29.05 | 28.46 | 28.58 | 28.58 | -0.38 (-1.31%) | 887,320 |
| 18 Oct 2023 | CNY | 29.49 | 29.49 | 28.95 | 28.96 | 28.96 | -0.53 (-1.80%) | 764,400 |
| 17 Oct 2023 | CNY | 29.48 | 29.66 | 29.33 | 29.49 | 29.49 | +0.06 (+0.20%) | 558,613 |
| 16 Oct 2023 | CNY | 29.69 | 29.69 | 29.15 | 29.43 | 29.43 | -0.26 (-0.88%) | 916,338 |
