| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 26.95 | 26.97 | 26.45 | 26.57 | 26.57 | -0.38 (-1.41%) | 1,351,820 |
| 24 Nov 2023 | CNY | 26.94 | 27.02 | 26.66 | 26.95 | 26.95 | +0.02 (+0.07%) | 1,404,600 |
| 23 Nov 2023 | CNY | 26.45 | 26.96 | 26.45 | 26.93 | 26.93 | +0.42 (+1.58%) | 1,203,840 |
| 22 Nov 2023 | CNY | 26.5 | 26.72 | 26.4 | 26.51 | 26.51 | +0.03 (+0.11%) | 836,660 |
| 21 Nov 2023 | CNY | 26.51 | 26.8 | 26.44 | 26.48 | 26.48 | -0.15 (-0.56%) | 936,100 |
| 20 Nov 2023 | CNY | 26.09 | 26.72 | 26.09 | 26.63 | 26.63 | +0.49 (+1.87%) | 1,204,500 |
| 17 Nov 2023 | CNY | 26.08 | 26.25 | 25.93 | 26.14 | 26.14 | 0.0 (0.0%) | 816,380 |
| 16 Nov 2023 | CNY | 26.84 | 26.86 | 26.11 | 26.14 | 26.14 | -0.65 (-2.43%) | 1,203,520 |
| 15 Nov 2023 | CNY | 26.2 | 26.85 | 26.13 | 26.79 | 26.79 | +0.7 (+2.68%) | 2,053,200 |
| 14 Nov 2023 | CNY | 26.08 | 26.3 | 25.83 | 26.09 | 26.09 | -0.04 (-0.15%) | 1,046,200 |
| 13 Nov 2023 | CNY | 26.08 | 26.23 | 25.89 | 26.13 | 26.13 | +0.08 (+0.31%) | 1,208,650 |
| 10 Nov 2023 | CNY | 26 | 26.26 | 25.78 | 26.05 | 26.05 | -0.01 (-0.04%) | 1,092,560 |
| 9 Nov 2023 | CNY | 26.28 | 26.54 | 26.03 | 26.06 | 26.06 | -0.24 (-0.91%) | 1,169,100 |
| 8 Nov 2023 | CNY | 25.89 | 26.63 | 25.74 | 26.3 | 26.3 | +0.38 (+1.47%) | 1,581,980 |
| 7 Nov 2023 | CNY | 26.2 | 26.2 | 25.88 | 25.92 | 25.92 | -0.21 (-0.80%) | 996,580 |
| 6 Nov 2023 | CNY | 25.82 | 26.2 | 25.82 | 26.13 | 26.13 | +0.38 (+1.48%) | 1,580,750 |
| 3 Nov 2023 | CNY | 25.53 | 26.01 | 25.5 | 25.75 | 25.75 | +0.08 (+0.31%) | 989,800 |
| 2 Nov 2023 | CNY | 25.96 | 26.19 | 25.66 | 25.67 | 25.67 | -0.12 (-0.47%) | 961,700 |
| 1 Nov 2023 | CNY | 25.83 | 26.2 | 25.55 | 25.79 | 25.79 | +0.01 (+0.04%) | 1,282,640 |
| 31 Oct 2023 | CNY | 25.8 | 25.99 | 25.28 | 25.78 | 25.78 | -0.79 (-2.97%) | 2,616,500 |
| 30 Oct 2023 | CNY | 26.32 | 26.71 | 26.08 | 26.57 | 26.57 | +0.11 (+0.42%) | 2,393,330 |
| 27 Oct 2023 | CNY | 24.59 | 26.57 | 24.53 | 26.46 | 26.46 | +1.85 (+7.52%) | 3,217,120 |
| 26 Oct 2023 | CNY | 24.56 | 24.72 | 24.05 | 24.61 | 24.61 | +0.07 (+0.29%) | 1,438,540 |
| 25 Oct 2023 | CNY | 24.65 | 25.36 | 24.53 | 24.54 | 24.54 | -0.01 (-0.04%) | 1,506,200 |
| 24 Oct 2023 | CNY | 24.13 | 24.76 | 24.02 | 24.55 | 24.55 | +0.64 (+2.68%) | 1,574,220 |
| 23 Oct 2023 | CNY | 24.93 | 24.93 | 23.83 | 23.91 | 23.91 | -1.07 (-4.28%) | 1,652,590 |
| 20 Oct 2023 | CNY | 24.84 | 25.33 | 24.81 | 24.98 | 24.98 | +0.02 (+0.08%) | 1,274,080 |
| 19 Oct 2023 | CNY | 25.6 | 25.71 | 24.91 | 24.96 | 24.96 | -0.84 (-3.26%) | 1,799,720 |
| 18 Oct 2023 | CNY | 26.5 | 26.66 | 25.71 | 25.8 | 25.8 | -0.74 (-2.79%) | 1,186,850 |
| 17 Oct 2023 | CNY | 27 | 27.02 | 26.4 | 26.54 | 26.54 | -0.42 (-1.56%) | 1,161,300 |
