| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | CNY | 27.15 | 27.55 | 26.64 | 26.98 | 26.98 | -0.11 (-0.41%) | 852,426 |
| 29 Nov 2023 | CNY | 27.98 | 27.98 | 27 | 27.09 | 27.09 | -0.55 (-1.99%) | 1,109,337 |
| 28 Nov 2023 | CNY | 27.19 | 28 | 27.19 | 27.64 | 27.64 | +0.45 (+1.66%) | 1,025,595 |
| 27 Nov 2023 | CNY | 27.4 | 27.92 | 26.98 | 27.19 | 27.19 | -0.21 (-0.77%) | 1,346,064 |
| 24 Nov 2023 | CNY | 27.99 | 28.14 | 27 | 27.4 | 27.4 | -0.59 (-2.11%) | 1,281,131 |
| 23 Nov 2023 | CNY | 27.79 | 28.13 | 27.42 | 27.99 | 27.99 | +0.2 (+0.72%) | 933,364 |
| 22 Nov 2023 | CNY | 28.1 | 28.67 | 27.72 | 27.79 | 27.79 | -0.4 (-1.42%) | 1,186,372 |
| 21 Nov 2023 | CNY | 29.02 | 29.09 | 28.11 | 28.19 | 28.19 | -0.82 (-2.83%) | 1,109,678 |
| 20 Nov 2023 | CNY | 27.92 | 29.09 | 27.91 | 29.01 | 29.01 | +0.97 (+3.46%) | 1,052,132 |
| 17 Nov 2023 | CNY | 27.91 | 28.2 | 27.61 | 28.04 | 28.04 | +0.09 (+0.32%) | 804,601 |
| 16 Nov 2023 | CNY | 27.93 | 28.09 | 27.62 | 27.95 | 27.95 | -0.07 (-0.25%) | 981,310 |
| 15 Nov 2023 | CNY | 28.59 | 28.59 | 27.83 | 28.02 | 28.02 | -0.28 (-0.99%) | 1,313,743 |
| 14 Nov 2023 | CNY | 27.44 | 28.36 | 27.03 | 28.3 | 28.3 | +1.04 (+3.82%) | 1,980,024 |
| 13 Nov 2023 | CNY | 26.95 | 27.38 | 26.48 | 27.26 | 27.26 | +0.51 (+1.91%) | 1,114,714 |
| 10 Nov 2023 | CNY | 26.66 | 26.9 | 26.25 | 26.75 | 26.75 | +0.14 (+0.53%) | 836,914 |
| 9 Nov 2023 | CNY | 26.7 | 27.06 | 26.44 | 26.61 | 26.61 | -0.01 (-0.04%) | 890,427 |
| 8 Nov 2023 | CNY | 26.56 | 26.89 | 26.08 | 26.62 | 26.62 | +0.23 (+0.87%) | 927,231 |
| 7 Nov 2023 | CNY | 26.15 | 26.49 | 25.72 | 26.39 | 26.39 | +0.39 (+1.50%) | 1,139,291 |
| 6 Nov 2023 | CNY | 26.14 | 26.14 | 25.62 | 26 | 26 | +0.3 (+1.17%) | 850,339 |
| 3 Nov 2023 | CNY | 25.06 | 26.18 | 25.06 | 25.7 | 25.7 | +0.6 (+2.39%) | 1,097,181 |
| 2 Nov 2023 | CNY | 25.39 | 25.65 | 25.02 | 25.1 | 25.1 | -0.34 (-1.34%) | 932,623 |
| 1 Nov 2023 | CNY | 25.39 | 25.68 | 25.22 | 25.44 | 25.44 | -0.08 (-0.31%) | 893,129 |
| 31 Oct 2023 | CNY | 25.43 | 26.02 | 25.26 | 25.52 | 25.52 | -0.43 (-1.66%) | 919,027 |
| 30 Oct 2023 | CNY | 25.68 | 26.19 | 25.27 | 25.95 | 25.95 | +0.52 (+2.04%) | 1,290,284 |
| 27 Oct 2023 | CNY | 24.61 | 25.6 | 24.4 | 25.43 | 25.43 | +0.84 (+3.42%) | 1,170,394 |
| 26 Oct 2023 | CNY | 24.32 | 24.61 | 24 | 24.59 | 24.59 | +0.07 (+0.29%) | 560,732 |
| 25 Oct 2023 | CNY | 24.5 | 24.76 | 24.3 | 24.52 | 24.52 | +0.22 (+0.91%) | 580,407 |
| 24 Oct 2023 | CNY | 23.1 | 24.35 | 23.08 | 24.3 | 24.3 | +1.2 (+5.19%) | 916,559 |
| 23 Oct 2023 | CNY | 24.36 | 24.36 | 22.88 | 23.1 | 23.1 | -1.05 (-4.35%) | 1,030,147 |
| 20 Oct 2023 | CNY | 24.47 | 24.7 | 24 | 24.15 | 24.15 | -0.46 (-1.87%) | 550,770 |
