| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 31.9 | 33.32 | 31 | 31.01 | 31.01 | -0.86 (-2.70%) | 6,488,115 |
| 21 Nov 2023 | CNY | 32.21 | 32.67 | 31.66 | 31.87 | 31.87 | -0.78 (-2.39%) | 4,503,080 |
| 20 Nov 2023 | CNY | 31.1 | 32.95 | 30.86 | 32.65 | 32.65 | +1.4 (+4.48%) | 6,702,648 |
| 17 Nov 2023 | CNY | 31.7 | 32.93 | 31.23 | 31.25 | 31.25 | -0.74 (-2.31%) | 4,664,281 |
| 16 Nov 2023 | CNY | 31.45 | 32.1 | 31.12 | 31.99 | 31.99 | +0.22 (+0.69%) | 4,748,942 |
| 15 Nov 2023 | CNY | 31.96 | 31.97 | 31.23 | 31.77 | 31.77 | -0.29 (-0.90%) | 4,310,820 |
| 14 Nov 2023 | CNY | 31.6 | 32.1 | 31.11 | 32.06 | 32.06 | +0.48 (+1.52%) | 6,849,643 |
| 13 Nov 2023 | CNY | 31 | 31.58 | 30.32 | 31.58 | 31.58 | -0.05 (-0.16%) | 5,250,086 |
| 10 Nov 2023 | CNY | 30.5 | 31.79 | 30.31 | 31.63 | 31.63 | +0.92 (+3.00%) | 9,127,438 |
| 9 Nov 2023 | CNY | 31.26 | 31.35 | 30.09 | 30.71 | 30.71 | -0.48 (-1.54%) | 4,531,181 |
| 8 Nov 2023 | CNY | 31.26 | 31.35 | 30.75 | 31.19 | 31.19 | -0.07 (-0.22%) | 5,316,764 |
| 7 Nov 2023 | CNY | 31.6 | 31.82 | 30.93 | 31.26 | 31.26 | -0.39 (-1.23%) | 7,618,115 |
| 6 Nov 2023 | CNY | 30.4 | 33.33 | 30.02 | 31.65 | 31.65 | +0.88 (+2.86%) | 13,468,418 |
| 3 Nov 2023 | CNY | 28.23 | 30.77 | 28.21 | 30.77 | 30.77 | +2.8 (+10.01%) | 9,076,336 |
| 2 Nov 2023 | CNY | 28.78 | 28.81 | 27.72 | 27.97 | 27.97 | -0.51 (-1.79%) | 2,667,060 |
| 1 Nov 2023 | CNY | 28.5 | 28.9 | 27.95 | 28.48 | 28.48 | +0.18 (+0.64%) | 2,722,460 |
| 31 Oct 2023 | CNY | 28.99 | 28.99 | 27.66 | 28.3 | 28.3 | -1.1 (-3.74%) | 3,934,432 |
| 30 Oct 2023 | CNY | 29.2 | 29.83 | 29.17 | 29.4 | 29.4 | -0.26 (-0.88%) | 3,117,816 |
| 27 Oct 2023 | CNY | 30.2 | 30.25 | 29.4 | 29.66 | 29.66 | -1.06 (-3.45%) | 4,920,123 |
| 26 Oct 2023 | CNY | 29.2 | 30.76 | 28.82 | 30.72 | 30.72 | +1.1 (+3.71%) | 7,910,086 |
| 25 Oct 2023 | CNY | 29.75 | 29.94 | 29.15 | 29.62 | 29.62 | -0.37 (-1.23%) | 5,321,587 |
| 24 Oct 2023 | CNY | 29.85 | 30.15 | 29.33 | 29.99 | 29.99 | -0.31 (-1.02%) | 6,891,203 |
| 23 Oct 2023 | CNY | 28.91 | 30.79 | 28.67 | 30.3 | 30.3 | +0.8 (+2.71%) | 9,436,934 |
| 20 Oct 2023 | CNY | 28.91 | 30.88 | 28.67 | 29.5 | 29.5 | +0.81 (+2.82%) | 11,481,685 |
| 19 Oct 2023 | CNY | 26.1 | 28.69 | 26.1 | 28.69 | 28.69 | +2.61 (+10.01%) | 3,545,650 |
| 18 Oct 2023 | CNY | 26.97 | 27.46 | 25.75 | 26.08 | 26.08 | -1.38 (-5.03%) | 3,205,253 |
| 17 Oct 2023 | CNY | 27.99 | 28.4 | 27.11 | 27.46 | 27.46 | -1.29 (-4.49%) | 3,324,235 |
| 16 Oct 2023 | CNY | 27.9 | 30.67 | 27.82 | 28.75 | 28.75 | +0.87 (+3.12%) | 5,102,395 |
| 13 Oct 2023 | CNY | 29 | 29 | 27.67 | 27.88 | 27.88 | -1.17 (-4.03%) | 4,139,340 |
| 12 Oct 2023 | CNY | 28.81 | 29.4 | 28.54 | 29.05 | 29.05 | -0.24 (-0.82%) | 3,876,586 |
