| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 29.4 | 31.06 | 29.21 | 30.77 | 30.77 | +1.18 (+3.99%) | 52,890,860 |
| 30 Nov 2023 | CNY | 29.51 | 29.6 | 28.94 | 29.59 | 29.59 | +0.17 (+0.58%) | 22,498,920 |
| 29 Nov 2023 | CNY | 29.75 | 30.09 | 29.42 | 29.42 | 29.42 | -0.38 (-1.28%) | 22,010,650 |
| 28 Nov 2023 | CNY | 30.16 | 30.38 | 29.4 | 29.8 | 29.8 | -0.51 (-1.68%) | 26,658,720 |
| 27 Nov 2023 | CNY | 29.8 | 30.77 | 29.68 | 30.31 | 30.31 | +0.05 (+0.17%) | 30,406,800 |
| 24 Nov 2023 | CNY | 31.16 | 31.5 | 30.22 | 30.26 | 30.26 | -0.55 (-1.79%) | 35,288,460 |
| 23 Nov 2023 | CNY | 30.5 | 30.93 | 30.15 | 30.81 | 30.81 | +0.05 (+0.16%) | 28,579,900 |
| 22 Nov 2023 | CNY | 31.75 | 31.79 | 30.76 | 30.76 | 30.76 | -1.39 (-4.32%) | 50,250,100 |
| 21 Nov 2023 | CNY | 30.99 | 33.29 | 30.67 | 32.15 | 32.15 | +1.19 (+3.84%) | 83,501,390 |
| 20 Nov 2023 | CNY | 30.73 | 31.09 | 30.56 | 30.96 | 30.96 | -0.08 (-0.26%) | 35,401,120 |
| 17 Nov 2023 | CNY | 30.04 | 31.27 | 30 | 31.04 | 31.04 | +1.03 (+3.43%) | 58,138,110 |
| 16 Nov 2023 | CNY | 30.3 | 30.72 | 30 | 30.01 | 30.01 | -0.64 (-2.09%) | 29,046,580 |
| 15 Nov 2023 | CNY | 30.99 | 31.26 | 30.56 | 30.65 | 30.65 | +0.05 (+0.16%) | 31,701,050 |
| 14 Nov 2023 | CNY | 30.77 | 31.09 | 30.45 | 30.6 | 30.6 | -0.23 (-0.75%) | 32,926,620 |
| 13 Nov 2023 | CNY | 30.22 | 31.35 | 30.22 | 30.83 | 30.83 | +0.86 (+2.87%) | 46,134,920 |
| 10 Nov 2023 | CNY | 29.88 | 30.7 | 29.79 | 29.97 | 29.97 | -0.23 (-0.76%) | 29,432,350 |
| 9 Nov 2023 | CNY | 30.2 | 30.88 | 29.82 | 30.2 | 30.2 | +0.1 (+0.33%) | 40,465,480 |
| 8 Nov 2023 | CNY | 30.07 | 30.57 | 29.75 | 30.1 | 30.1 | -0.31 (-1.02%) | 49,107,390 |
| 7 Nov 2023 | CNY | 29.09 | 31.12 | 28.78 | 30.41 | 30.41 | +1.07 (+3.65%) | 72,129,130 |
| 6 Nov 2023 | CNY | 28.85 | 29.48 | 28.58 | 29.34 | 29.34 | +0.73 (+2.55%) | 45,555,810 |
| 3 Nov 2023 | CNY | 27.86 | 28.97 | 27.79 | 28.61 | 28.61 | +0.98 (+3.55%) | 48,274,130 |
| 2 Nov 2023 | CNY | 28.24 | 28.41 | 27.59 | 27.63 | 27.63 | -0.39 (-1.39%) | 28,348,530 |
| 1 Nov 2023 | CNY | 27.96 | 28.48 | 27.81 | 28.02 | 28.02 | -0.13 (-0.46%) | 27,392,130 |
| 31 Oct 2023 | CNY | 28.31 | 28.79 | 27.72 | 28.15 | 28.15 | -0.1 (-0.35%) | 44,854,090 |
| 30 Oct 2023 | CNY | 27.49 | 28.33 | 27.24 | 28.25 | 28.25 | +0.66 (+2.39%) | 46,272,400 |
| 27 Oct 2023 | CNY | 27.5 | 27.82 | 27.07 | 27.59 | 27.59 | -0.12 (-0.43%) | 44,584,850 |
| 26 Oct 2023 | CNY | 26 | 28.09 | 25.82 | 27.71 | 27.71 | +1.2 (+4.53%) | 64,430,060 |
| 25 Oct 2023 | CNY | 27.03 | 27.24 | 26.45 | 26.51 | 26.51 | -0.31 (-1.16%) | 35,164,850 |
| 24 Oct 2023 | CNY | 26.87 | 27.42 | 26.57 | 26.82 | 26.82 | +0.37 (+1.40%) | 34,569,420 |
| 23 Oct 2023 | CNY | 27.4 | 27.68 | 26.29 | 26.45 | 26.45 | -1.11 (-4.03%) | 35,589,790 |
