| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 34 | 34.38 | 33.93 | 34.34 | 34.34 | +0.21 (+0.62%) | 345,893 |
| 16 Nov 2023 | CNY | 34.8 | 34.8 | 34.08 | 34.13 | 34.13 | -0.48 (-1.39%) | 371,710 |
| 15 Nov 2023 | CNY | 34.34 | 34.75 | 34.34 | 34.61 | 34.61 | +0.49 (+1.44%) | 616,875 |
| 14 Nov 2023 | CNY | 34.22 | 34.38 | 33.93 | 34.12 | 34.12 | -0.09 (-0.26%) | 364,560 |
| 13 Nov 2023 | CNY | 34.23 | 34.29 | 33.87 | 34.21 | 34.21 | +0.21 (+0.62%) | 449,360 |
| 10 Nov 2023 | CNY | 33.87 | 34.18 | 33.7 | 34 | 34 | 0.0 (0.0%) | 303,170 |
| 9 Nov 2023 | CNY | 34.1 | 34.2 | 33.89 | 34 | 34 | +0.06 (+0.18%) | 361,440 |
| 8 Nov 2023 | CNY | 33.87 | 34.3 | 33.78 | 33.94 | 33.94 | -0.1 (-0.29%) | 311,245 |
| 7 Nov 2023 | CNY | 34.04 | 34.18 | 33.81 | 34.04 | 34.04 | -0.14 (-0.41%) | 446,333 |
| 6 Nov 2023 | CNY | 33.5 | 34.18 | 33.34 | 34.18 | 34.18 | +0.89 (+2.67%) | 691,700 |
| 3 Nov 2023 | CNY | 32.39 | 33.45 | 32.38 | 33.29 | 33.29 | +0.91 (+2.81%) | 740,858 |
| 2 Nov 2023 | CNY | 33 | 33.05 | 32.35 | 32.38 | 32.38 | -0.49 (-1.49%) | 405,983 |
| 1 Nov 2023 | CNY | 32.7 | 33.11 | 32.47 | 32.87 | 32.87 | +0.25 (+0.77%) | 493,918 |
| 31 Oct 2023 | CNY | 32.95 | 33.31 | 32.58 | 32.62 | 32.62 | -0.38 (-1.15%) | 650,330 |
| 30 Oct 2023 | CNY | 32.08 | 33.1 | 31.9 | 33 | 33 | -0.74 (-2.19%) | 1,339,395 |
| 27 Oct 2023 | CNY | 32.79 | 33.9 | 32.57 | 33.74 | 33.74 | +0.9 (+2.74%) | 558,845 |
| 26 Oct 2023 | CNY | 33.01 | 33.06 | 32.33 | 32.84 | 32.84 | -0.17 (-0.51%) | 364,330 |
| 25 Oct 2023 | CNY | 32.79 | 33.64 | 32.79 | 33.01 | 33.01 | +0.41 (+1.26%) | 533,095 |
| 24 Oct 2023 | CNY | 31.53 | 32.63 | 31.53 | 32.6 | 32.6 | +1.17 (+3.72%) | 752,780 |
| 23 Oct 2023 | CNY | 32.24 | 32.54 | 31.3 | 31.43 | 31.43 | -1.01 (-3.11%) | 580,125 |
| 20 Oct 2023 | CNY | 32.62 | 33.3 | 32.36 | 32.44 | 32.44 | -0.23 (-0.70%) | 560,050 |
| 19 Oct 2023 | CNY | 32.7 | 33.11 | 32.56 | 32.67 | 32.67 | -0.43 (-1.30%) | 501,445 |
| 18 Oct 2023 | CNY | 34.23 | 34.23 | 32.81 | 33.1 | 33.1 | -1.15 (-3.36%) | 796,555 |
| 17 Oct 2023 | CNY | 34.23 | 34.3 | 33.74 | 34.25 | 34.25 | +0.02 (+0.06%) | 375,620 |
| 16 Oct 2023 | CNY | 34.78 | 34.83 | 34 | 34.23 | 34.23 | -0.55 (-1.58%) | 497,143 |
| 13 Oct 2023 | CNY | 35.17 | 35.17 | 34.53 | 34.78 | 34.78 | -0.56 (-1.58%) | 503,710 |
| 12 Oct 2023 | CNY | 35 | 35.42 | 34.73 | 35.34 | 35.34 | +0.54 (+1.55%) | 500,830 |
| 11 Oct 2023 | CNY | 34.8 | 35.25 | 34.5 | 34.8 | 34.8 | +0.12 (+0.35%) | 568,395 |
| 10 Oct 2023 | CNY | 35.98 | 36.18 | 34.54 | 34.68 | 34.68 | -1.36 (-3.77%) | 940,550 |
| 9 Oct 2023 | CNY | 35.77 | 36.28 | 35.6 | 36.04 | 36.04 | +0.25 (+0.70%) | 623,665 |
