| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 28.97 | 29.71 | 28.87 | 29.66 | 29.66 | +0.67 (+2.31%) | 1,975,690 |
| 24 Nov 2023 | CNY | 29.45 | 29.59 | 28.8 | 28.99 | 28.99 | -0.57 (-1.93%) | 1,213,050 |
| 23 Nov 2023 | CNY | 29.31 | 29.6 | 28.59 | 29.56 | 29.56 | +0.41 (+1.41%) | 1,695,020 |
| 22 Nov 2023 | CNY | 30.44 | 31.11 | 29.09 | 29.15 | 29.15 | -1.31 (-4.30%) | 3,403,440 |
| 21 Nov 2023 | CNY | 29.85 | 31.83 | 29.8 | 30.46 | 30.46 | +0.59 (+1.98%) | 3,817,140 |
| 20 Nov 2023 | CNY | 29.44 | 29.89 | 29.04 | 29.87 | 29.87 | +0.4 (+1.36%) | 1,627,160 |
| 17 Nov 2023 | CNY | 29.29 | 29.58 | 29.08 | 29.47 | 29.47 | +0.29 (+0.99%) | 941,250 |
| 16 Nov 2023 | CNY | 29.63 | 29.63 | 29.07 | 29.18 | 29.18 | -0.61 (-2.05%) | 1,422,550 |
| 15 Nov 2023 | CNY | 29.09 | 29.85 | 28.75 | 29.79 | 29.79 | +1.1 (+3.83%) | 3,559,080 |
| 14 Nov 2023 | CNY | 28.59 | 29.22 | 28.22 | 28.69 | 28.69 | +0.1 (+0.35%) | 3,015,280 |
| 13 Nov 2023 | CNY | 27.35 | 28.87 | 27.31 | 28.59 | 28.59 | +1.19 (+4.34%) | 2,884,610 |
| 10 Nov 2023 | CNY | 27.4 | 27.79 | 27.1 | 27.4 | 27.4 | -0.17 (-0.62%) | 853,890 |
| 9 Nov 2023 | CNY | 27.84 | 28.08 | 27.51 | 27.57 | 27.57 | -0.27 (-0.97%) | 1,295,590 |
| 8 Nov 2023 | CNY | 27.92 | 28.16 | 27.65 | 27.84 | 27.84 | -0.23 (-0.82%) | 1,514,520 |
| 7 Nov 2023 | CNY | 28.4 | 28.41 | 27.75 | 28.07 | 28.07 | -0.33 (-1.16%) | 1,498,140 |
| 6 Nov 2023 | CNY | 27.5 | 28.54 | 27.5 | 28.4 | 28.4 | +1.04 (+3.80%) | 2,109,700 |
| 3 Nov 2023 | CNY | 27.61 | 27.97 | 27.25 | 27.36 | 27.36 | -0.14 (-0.51%) | 1,464,720 |
| 2 Nov 2023 | CNY | 28.13 | 28.25 | 27.5 | 27.5 | 27.5 | -0.7 (-2.48%) | 809,030 |
| 1 Nov 2023 | CNY | 27.84 | 28.35 | 27.76 | 28.2 | 28.2 | +0.46 (+1.66%) | 1,076,960 |
| 31 Oct 2023 | CNY | 28.26 | 28.26 | 27.55 | 27.74 | 27.74 | -0.41 (-1.46%) | 934,140 |
| 30 Oct 2023 | CNY | 27.01 | 28.33 | 26.75 | 28.15 | 28.15 | +0.76 (+2.77%) | 1,819,790 |
| 27 Oct 2023 | CNY | 27.5 | 27.94 | 25.91 | 27.39 | 27.39 | -0.46 (-1.65%) | 2,155,760 |
| 26 Oct 2023 | CNY | 28.46 | 28.46 | 27.41 | 27.85 | 27.85 | -0.64 (-2.25%) | 906,240 |
| 25 Oct 2023 | CNY | 28.18 | 28.65 | 28.16 | 28.49 | 28.49 | +0.38 (+1.35%) | 602,070 |
| 24 Oct 2023 | CNY | 27.98 | 28.3 | 27.4 | 28.11 | 28.11 | +0.72 (+2.63%) | 1,085,100 |
| 23 Oct 2023 | CNY | 28.37 | 28.4 | 27.25 | 27.39 | 27.39 | -0.95 (-3.35%) | 998,450 |
| 20 Oct 2023 | CNY | 27.88 | 28.47 | 27.88 | 28.34 | 28.34 | +0.26 (+0.93%) | 802,640 |
| 19 Oct 2023 | CNY | 28.25 | 28.38 | 27.92 | 28.08 | 28.08 | -0.17 (-0.60%) | 619,040 |
| 18 Oct 2023 | CNY | 28.43 | 28.47 | 27.9 | 28.25 | 28.25 | +0.04 (+0.14%) | 526,600 |
| 17 Oct 2023 | CNY | 28.34 | 28.46 | 27.81 | 28.21 | 28.21 | -0.12 (-0.42%) | 733,990 |
