| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 33.89 | 35 | 33.47 | 33.88 | 33.88 | +0.12 (+0.36%) | 1,029,300 |
| 21 Nov 2023 | CNY | 34.35 | 34.38 | 33.71 | 33.76 | 33.76 | -0.59 (-1.72%) | 927,500 |
| 20 Nov 2023 | CNY | 35 | 35 | 33.89 | 34.35 | 34.35 | -0.04 (-0.12%) | 882,100 |
| 17 Nov 2023 | CNY | 34.6 | 34.6 | 33.81 | 34.39 | 34.39 | +0.18 (+0.53%) | 1,177,900 |
| 16 Nov 2023 | CNY | 35.1 | 35.1 | 33.81 | 34.21 | 34.21 | -0.47 (-1.36%) | 1,102,741 |
| 15 Nov 2023 | CNY | 34.62 | 35.18 | 34.01 | 34.68 | 34.68 | +0.4 (+1.17%) | 1,794,218 |
| 14 Nov 2023 | CNY | 34.56 | 34.9 | 33.9 | 34.28 | 34.28 | -0.3 (-0.87%) | 1,567,371 |
| 13 Nov 2023 | CNY | 34.4 | 34.96 | 34.33 | 34.58 | 34.58 | +0.41 (+1.20%) | 1,625,491 |
| 10 Nov 2023 | CNY | 33.9 | 34.52 | 33.9 | 34.17 | 34.17 | +0.09 (+0.26%) | 1,643,128 |
| 9 Nov 2023 | CNY | 33.72 | 34.46 | 33.72 | 34.08 | 34.08 | +0.19 (+0.56%) | 1,986,218 |
| 8 Nov 2023 | CNY | 33.48 | 34.29 | 33.33 | 33.89 | 33.89 | +0.4 (+1.19%) | 2,523,275 |
| 7 Nov 2023 | CNY | 32.37 | 33.8 | 31.69 | 33.49 | 33.49 | +1.33 (+4.14%) | 2,467,215 |
| 6 Nov 2023 | CNY | 30.84 | 32.26 | 30.8 | 32.16 | 32.16 | +1.44 (+4.69%) | 2,034,334 |
| 3 Nov 2023 | CNY | 30.15 | 31.05 | 29.99 | 30.72 | 30.72 | +0.73 (+2.43%) | 1,293,994 |
| 2 Nov 2023 | CNY | 30.4 | 30.55 | 29.88 | 29.99 | 29.99 | -0.23 (-0.76%) | 905,937 |
| 1 Nov 2023 | CNY | 30.89 | 30.89 | 29.71 | 30.22 | 30.22 | +0.12 (+0.40%) | 1,546,294 |
| 31 Oct 2023 | CNY | 30.1 | 30.26 | 29.71 | 30.1 | 30.1 | -0.04 (-0.13%) | 1,145,445 |
| 30 Oct 2023 | CNY | 29.88 | 30.18 | 28.96 | 30.14 | 30.14 | +0.42 (+1.41%) | 1,844,518 |
| 27 Oct 2023 | CNY | 29.88 | 30.5 | 29.22 | 29.72 | 29.72 | +0.41 (+1.40%) | 2,127,054 |
| 26 Oct 2023 | CNY | 29.67 | 29.79 | 29.2 | 29.31 | 29.31 | -0.57 (-1.91%) | 977,594 |
| 25 Oct 2023 | CNY | 28.48 | 30.08 | 28.4 | 29.88 | 29.88 | +1.51 (+5.32%) | 1,697,594 |
| 24 Oct 2023 | CNY | 27.58 | 28.58 | 27.08 | 28.37 | 28.37 | +0.68 (+2.46%) | 1,003,976 |
| 23 Oct 2023 | CNY | 28.28 | 28.3 | 27.2 | 27.69 | 27.69 | -0.66 (-2.33%) | 1,190,300 |
| 20 Oct 2023 | CNY | 29.41 | 29.65 | 28.06 | 28.35 | 28.35 | -1.08 (-3.67%) | 1,262,276 |
| 19 Oct 2023 | CNY | 29.78 | 30.38 | 29.3 | 29.43 | 29.43 | -0.4 (-1.34%) | 1,018,547 |
| 18 Oct 2023 | CNY | 30.7 | 30.7 | 29.78 | 29.83 | 29.83 | -0.93 (-3.02%) | 895,100 |
| 17 Oct 2023 | CNY | 30.72 | 30.89 | 30.42 | 30.76 | 30.76 | +0.2 (+0.65%) | 850,200 |
| 16 Oct 2023 | CNY | 30.88 | 31.07 | 30.1 | 30.56 | 30.56 | -0.33 (-1.07%) | 999,900 |
| 13 Oct 2023 | CNY | 31.24 | 31.45 | 30.81 | 30.89 | 30.89 | -0.57 (-1.81%) | 811,994 |
| 12 Oct 2023 | CNY | 31.31 | 31.88 | 31.05 | 31.46 | 31.46 | +0.17 (+0.54%) | 1,287,900 |
