| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 28.3 | 29.08 | 28.3 | 28.71 | 28.71 | +0.13 (+0.45%) | 1,453,810 |
| 24 Nov 2023 | CNY | 29.3 | 29.3 | 28.36 | 28.58 | 28.58 | -0.76 (-2.59%) | 1,041,790 |
| 23 Nov 2023 | CNY | 28.77 | 29.4 | 28.5 | 29.34 | 29.34 | +0.56 (+1.95%) | 779,920 |
| 22 Nov 2023 | CNY | 29 | 29.49 | 28.76 | 28.78 | 28.78 | -0.29 (-1.00%) | 957,910 |
| 21 Nov 2023 | CNY | 29.56 | 29.96 | 29 | 29.07 | 29.07 | -0.64 (-2.15%) | 967,490 |
| 20 Nov 2023 | CNY | 29.43 | 29.89 | 29.15 | 29.71 | 29.71 | +0.29 (+0.99%) | 1,120,520 |
| 17 Nov 2023 | CNY | 29.16 | 29.53 | 29.1 | 29.42 | 29.42 | +0.19 (+0.65%) | 698,820 |
| 16 Nov 2023 | CNY | 29.37 | 29.6 | 29.01 | 29.23 | 29.23 | -0.26 (-0.88%) | 930,430 |
| 15 Nov 2023 | CNY | 30 | 30.08 | 29.37 | 29.49 | 29.49 | -0.28 (-0.94%) | 1,306,540 |
| 14 Nov 2023 | CNY | 29.4 | 30.09 | 29.28 | 29.77 | 29.77 | +0.44 (+1.50%) | 1,329,160 |
| 13 Nov 2023 | CNY | 29.6 | 29.72 | 29 | 29.33 | 29.33 | -0.32 (-1.08%) | 1,643,670 |
| 10 Nov 2023 | CNY | 28.59 | 29.94 | 28.59 | 29.65 | 29.65 | +0.73 (+2.52%) | 1,920,220 |
| 9 Nov 2023 | CNY | 28.56 | 29.18 | 28.56 | 28.92 | 28.92 | +0.31 (+1.08%) | 1,320,020 |
| 8 Nov 2023 | CNY | 28.5 | 28.8 | 28.02 | 28.61 | 28.61 | +0.04 (+0.14%) | 1,192,030 |
| 7 Nov 2023 | CNY | 28.7 | 28.72 | 28.13 | 28.57 | 28.57 | -0.14 (-0.49%) | 1,308,940 |
| 6 Nov 2023 | CNY | 28.06 | 28.86 | 28.05 | 28.71 | 28.71 | +0.89 (+3.20%) | 1,576,070 |
| 3 Nov 2023 | CNY | 27.42 | 28.2 | 27.41 | 27.82 | 27.82 | +0.62 (+2.28%) | 1,118,070 |
| 2 Nov 2023 | CNY | 27.75 | 27.96 | 27.11 | 27.2 | 27.2 | -0.52 (-1.88%) | 1,128,550 |
| 1 Nov 2023 | CNY | 27.53 | 27.99 | 27.36 | 27.72 | 27.72 | +0.32 (+1.17%) | 941,260 |
| 31 Oct 2023 | CNY | 28.05 | 28.05 | 27.24 | 27.4 | 27.4 | -0.65 (-2.32%) | 784,890 |
| 30 Oct 2023 | CNY | 27.55 | 28.18 | 27.37 | 28.05 | 28.05 | +0.37 (+1.34%) | 1,380,610 |
| 27 Oct 2023 | CNY | 27.49 | 27.98 | 26.86 | 27.68 | 27.68 | +0.25 (+0.91%) | 1,188,690 |
| 26 Oct 2023 | CNY | 27.37 | 27.54 | 26.9 | 27.43 | 27.43 | +0.2 (+0.73%) | 1,051,190 |
| 25 Oct 2023 | CNY | 27.44 | 27.88 | 27.14 | 27.23 | 27.23 | 0.0 (0.0%) | 1,390,170 |
| 24 Oct 2023 | CNY | 27.4 | 27.61 | 26.72 | 27.23 | 27.23 | +0.16 (+0.59%) | 1,765,710 |
| 23 Oct 2023 | CNY | 26.69 | 27.66 | 26.6 | 27.07 | 27.07 | +0.35 (+1.31%) | 1,817,050 |
| 20 Oct 2023 | CNY | 27.47 | 27.69 | 26.6 | 26.72 | 26.72 | -0.83 (-3.01%) | 1,146,350 |
| 19 Oct 2023 | CNY | 28.22 | 28.22 | 27.47 | 27.55 | 27.55 | -0.06 (-0.22%) | 726,390 |
| 18 Oct 2023 | CNY | 27.95 | 28.17 | 27.51 | 27.61 | 27.61 | -0.19 (-0.68%) | 866,740 |
| 17 Oct 2023 | CNY | 28.14 | 28.2 | 27.53 | 27.8 | 27.8 | +0.02 (+0.07%) | 886,300 |
