| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 27.34 | 27.6 | 27.11 | 27.29 | 27.29 | -0.05 (-0.18%) | 695,570 |
| 24 Nov 2023 | CNY | 27.41 | 27.88 | 27.14 | 27.34 | 27.34 | -0.06 (-0.22%) | 652,220 |
| 23 Nov 2023 | CNY | 26.94 | 27.65 | 26.94 | 27.4 | 27.4 | +0.34 (+1.26%) | 698,480 |
| 22 Nov 2023 | CNY | 26.94 | 27.42 | 26.83 | 27.06 | 27.06 | +0.12 (+0.45%) | 657,620 |
| 21 Nov 2023 | CNY | 27.38 | 27.46 | 26.92 | 26.94 | 26.94 | -0.42 (-1.54%) | 471,000 |
| 20 Nov 2023 | CNY | 26.85 | 27.48 | 26.85 | 27.36 | 27.36 | +0.51 (+1.90%) | 745,700 |
| 17 Nov 2023 | CNY | 26.7 | 26.87 | 26.47 | 26.85 | 26.85 | +0.34 (+1.28%) | 311,600 |
| 16 Nov 2023 | CNY | 26.73 | 26.87 | 26.46 | 26.51 | 26.51 | -0.29 (-1.08%) | 218,400 |
| 15 Nov 2023 | CNY | 26.99 | 26.99 | 26.62 | 26.8 | 26.8 | -0.08 (-0.30%) | 310,500 |
| 14 Nov 2023 | CNY | 26.86 | 27.1 | 26.75 | 26.88 | 26.88 | +0.1 (+0.37%) | 336,600 |
| 13 Nov 2023 | CNY | 26.8 | 27.06 | 26.69 | 26.78 | 26.78 | -0.01 (-0.04%) | 546,050 |
| 10 Nov 2023 | CNY | 26.85 | 27.04 | 26.6 | 26.79 | 26.79 | -0.17 (-0.63%) | 392,800 |
| 9 Nov 2023 | CNY | 26.91 | 27.1 | 26.5 | 26.96 | 26.96 | +0.16 (+0.60%) | 537,200 |
| 8 Nov 2023 | CNY | 26.81 | 27.08 | 26.57 | 26.8 | 26.8 | -0.01 (-0.04%) | 327,100 |
| 7 Nov 2023 | CNY | 26.76 | 27.03 | 26.55 | 26.81 | 26.81 | -0.07 (-0.26%) | 429,810 |
| 6 Nov 2023 | CNY | 26.19 | 26.89 | 26.12 | 26.88 | 26.88 | +0.42 (+1.59%) | 488,180 |
| 3 Nov 2023 | CNY | 26.45 | 26.8 | 26.45 | 26.46 | 26.46 | -0.11 (-0.41%) | 298,490 |
| 2 Nov 2023 | CNY | 26.69 | 26.94 | 26.4 | 26.57 | 26.57 | -0.18 (-0.67%) | 349,300 |
| 1 Nov 2023 | CNY | 27.12 | 27.2 | 26.62 | 26.75 | 26.75 | -0.38 (-1.40%) | 586,380 |
| 31 Oct 2023 | CNY | 26.77 | 27.3 | 26.61 | 27.13 | 27.13 | +0.36 (+1.34%) | 1,000,410 |
| 30 Oct 2023 | CNY | 26.28 | 26.8 | 25.9 | 26.77 | 26.77 | +0.49 (+1.86%) | 1,080,770 |
| 27 Oct 2023 | CNY | 25.2 | 26.45 | 25.08 | 26.28 | 26.28 | +0.96 (+3.79%) | 1,075,890 |
| 26 Oct 2023 | CNY | 24.52 | 25.38 | 24.38 | 25.32 | 25.32 | +0.71 (+2.89%) | 794,620 |
| 25 Oct 2023 | CNY | 24.91 | 25.12 | 24.45 | 24.61 | 24.61 | -0.29 (-1.16%) | 426,400 |
| 24 Oct 2023 | CNY | 25.3 | 25.3 | 24.44 | 24.9 | 24.9 | -0.28 (-1.11%) | 615,800 |
| 23 Oct 2023 | CNY | 24.89 | 25.59 | 23.8 | 25.18 | 25.18 | +0.28 (+1.12%) | 1,198,700 |
| 20 Oct 2023 | CNY | 24.9 | 25.08 | 24.58 | 24.9 | 24.9 | -0.1 (-0.40%) | 292,500 |
| 19 Oct 2023 | CNY | 25.06 | 25.06 | 24.51 | 25 | 25 | -0.19 (-0.75%) | 666,620 |
| 18 Oct 2023 | CNY | 25.52 | 25.59 | 25.15 | 25.19 | 25.19 | -0.46 (-1.79%) | 409,340 |
| 17 Oct 2023 | CNY | 25.61 | 25.87 | 25.23 | 25.65 | 25.65 | +0.02 (+0.08%) | 487,200 |
