| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2023 | CNY | 29.5 | 29.88 | 28.71 | 29.37 | 29.37 | -0.28 (-0.94%) | 4,360,652 |
| 27 Nov 2023 | CNY | 28.81 | 31.42 | 28.81 | 29.65 | 29.65 | +1.16 (+4.07%) | 7,299,603 |
| 24 Nov 2023 | CNY | 30.7 | 30.7 | 28.33 | 28.49 | 28.49 | -1.56 (-5.19%) | 4,720,557 |
| 23 Nov 2023 | CNY | 30 | 30.15 | 29.06 | 30.05 | 30.05 | +0.07 (+0.23%) | 3,793,079 |
| 22 Nov 2023 | CNY | 30.55 | 31.5 | 29.88 | 29.98 | 29.98 | -0.62 (-2.03%) | 4,647,609 |
| 21 Nov 2023 | CNY | 31.4 | 31.75 | 30.45 | 30.6 | 30.6 | -0.53 (-1.70%) | 5,300,824 |
| 20 Nov 2023 | CNY | 31.35 | 31.5 | 30.66 | 31.13 | 31.13 | -0.01 (-0.03%) | 6,334,248 |
| 17 Nov 2023 | CNY | 32.3 | 32.5 | 30.63 | 31.14 | 31.14 | -0.96 (-2.99%) | 7,323,306 |
| 16 Nov 2023 | CNY | 32.1 | 34 | 31.46 | 32.1 | 32.1 | -0.58 (-1.77%) | 9,461,260 |
| 15 Nov 2023 | CNY | 31.3 | 35.33 | 30.88 | 32.68 | 32.68 | +2.44 (+8.07%) | 12,562,337 |
| 14 Nov 2023 | CNY | 29.13 | 30.33 | 28.82 | 30.24 | 30.24 | +1.45 (+5.04%) | 5,315,144 |
| 13 Nov 2023 | CNY | 28.12 | 29.88 | 27.95 | 28.79 | 28.79 | +0.92 (+3.30%) | 5,110,313 |
| 10 Nov 2023 | CNY | 28.1 | 28.48 | 27.74 | 27.87 | 27.87 | -0.77 (-2.69%) | 3,066,753 |
| 9 Nov 2023 | CNY | 28.89 | 29.68 | 28.3 | 28.64 | 28.64 | -0.35 (-1.21%) | 4,953,927 |
| 8 Nov 2023 | CNY | 29.02 | 29.5 | 28.52 | 28.99 | 28.99 | +0.11 (+0.38%) | 3,279,828 |
| 7 Nov 2023 | CNY | 28.03 | 29.18 | 27.85 | 28.88 | 28.88 | +0.67 (+2.38%) | 3,558,227 |
| 6 Nov 2023 | CNY | 27.19 | 28.51 | 27.11 | 28.21 | 28.21 | +1.36 (+5.07%) | 4,048,174 |
| 3 Nov 2023 | CNY | 26.35 | 27.1 | 26.02 | 26.85 | 26.85 | +0.72 (+2.76%) | 2,830,994 |
| 2 Nov 2023 | CNY | 26.8 | 27.18 | 25.91 | 26.13 | 26.13 | -0.66 (-2.46%) | 2,362,984 |
| 1 Nov 2023 | CNY | 27.24 | 27.72 | 26.7 | 26.79 | 26.79 | -0.46 (-1.69%) | 2,161,973 |
| 31 Oct 2023 | CNY | 27.8 | 27.94 | 27 | 27.25 | 27.25 | -0.43 (-1.55%) | 3,122,130 |
| 30 Oct 2023 | CNY | 26.66 | 27.88 | 26.5 | 27.68 | 27.68 | +0.89 (+3.32%) | 3,587,692 |
| 27 Oct 2023 | CNY | 27.37 | 27.37 | 26.2 | 26.79 | 26.79 | -0.24 (-0.89%) | 3,070,997 |
| 26 Oct 2023 | CNY | 27.41 | 27.67 | 26.49 | 27.03 | 27.03 | +0.01 (+0.04%) | 4,341,005 |
| 25 Oct 2023 | CNY | 26.8 | 27.58 | 26.05 | 27.02 | 27.02 | +0.65 (+2.46%) | 3,081,774 |
| 24 Oct 2023 | CNY | 25.63 | 27.1 | 25.25 | 26.37 | 26.37 | +0.93 (+3.66%) | 2,762,602 |
| 23 Oct 2023 | CNY | 26.33 | 26.78 | 25.05 | 25.44 | 25.44 | -1.28 (-4.79%) | 2,484,021 |
| 20 Oct 2023 | CNY | 27.68 | 28.09 | 26.62 | 26.72 | 26.72 | -0.97 (-3.50%) | 1,922,520 |
| 19 Oct 2023 | CNY | 27.58 | 28.38 | 27.58 | 27.69 | 27.69 | -0.06 (-0.22%) | 2,419,005 |
| 18 Oct 2023 | CNY | 28.89 | 28.89 | 27.5 | 27.75 | 27.75 | -0.95 (-3.31%) | 2,560,536 |
