| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 29.6 | 31.25 | 29.51 | 30.54 | 30.54 | +0.28 (+0.93%) | 12,870,730 |
| 24 Nov 2023 | CNY | 32.4 | 32.4 | 29.92 | 30.26 | 30.26 | -0.83 (-2.67%) | 19,373,170 |
| 23 Nov 2023 | CNY | 30.54 | 31.44 | 29.91 | 31.09 | 31.09 | +0.7 (+2.30%) | 13,020,010 |
| 22 Nov 2023 | CNY | 30.53 | 31.55 | 30.36 | 30.39 | 30.39 | -0.19 (-0.62%) | 11,137,300 |
| 21 Nov 2023 | CNY | 31.31 | 31.55 | 30.51 | 30.58 | 30.58 | -0.83 (-2.64%) | 12,226,480 |
| 20 Nov 2023 | CNY | 30.12 | 32.14 | 30.11 | 31.41 | 31.41 | +1.29 (+4.28%) | 19,131,390 |
| 17 Nov 2023 | CNY | 30.37 | 30.59 | 29.91 | 30.12 | 30.12 | -0.14 (-0.46%) | 7,070,250 |
| 16 Nov 2023 | CNY | 30.4 | 30.98 | 30.14 | 30.26 | 30.26 | -0.29 (-0.95%) | 7,505,490 |
| 15 Nov 2023 | CNY | 31 | 31.18 | 30.29 | 30.55 | 30.55 | -0.3 (-0.97%) | 12,562,920 |
| 14 Nov 2023 | CNY | 30.4 | 31.08 | 30.38 | 30.85 | 30.85 | +0.76 (+2.53%) | 14,506,860 |
| 13 Nov 2023 | CNY | 29.76 | 30.75 | 29.5 | 30.09 | 30.09 | +0.79 (+2.70%) | 15,950,270 |
| 10 Nov 2023 | CNY | 29.46 | 29.72 | 29.25 | 29.3 | 29.3 | -0.46 (-1.55%) | 7,596,200 |
| 9 Nov 2023 | CNY | 30 | 30.49 | 29.55 | 29.76 | 29.76 | -0.24 (-0.80%) | 10,412,170 |
| 8 Nov 2023 | CNY | 29.89 | 30.7 | 29.5 | 30 | 30 | +0.35 (+1.18%) | 14,787,810 |
| 7 Nov 2023 | CNY | 29.18 | 29.99 | 28.93 | 29.65 | 29.65 | +0.46 (+1.58%) | 12,897,420 |
| 6 Nov 2023 | CNY | 28.57 | 29.34 | 28.57 | 29.19 | 29.19 | +0.61 (+2.13%) | 10,637,330 |
| 3 Nov 2023 | CNY | 28.27 | 29 | 28.16 | 28.58 | 28.58 | +0.28 (+0.99%) | 8,836,820 |
| 2 Nov 2023 | CNY | 28.51 | 28.77 | 28.13 | 28.3 | 28.3 | -0.31 (-1.08%) | 7,257,310 |
| 1 Nov 2023 | CNY | 28.66 | 28.88 | 28.15 | 28.61 | 28.61 | -0.03 (-0.10%) | 9,339,580 |
| 31 Oct 2023 | CNY | 28.5 | 28.79 | 28.01 | 28.64 | 28.64 | -0.04 (-0.14%) | 10,908,040 |
| 30 Oct 2023 | CNY | 27.68 | 28.84 | 27.31 | 28.68 | 28.68 | +1 (+3.61%) | 21,610,250 |
| 27 Oct 2023 | CNY | 27.37 | 28.05 | 26.83 | 27.68 | 27.68 | +0.31 (+1.13%) | 16,790,930 |
| 26 Oct 2023 | CNY | 27.3 | 27.59 | 27.02 | 27.37 | 27.37 | -0.15 (-0.55%) | 8,961,610 |
| 25 Oct 2023 | CNY | 26.85 | 28.6 | 26.81 | 27.52 | 27.52 | +0.79 (+2.96%) | 14,096,000 |
| 24 Oct 2023 | CNY | 27.27 | 27.59 | 26.63 | 26.73 | 26.73 | -0.32 (-1.18%) | 9,812,340 |
| 23 Oct 2023 | CNY | 27.64 | 28.06 | 26.85 | 27.05 | 27.05 | -0.36 (-1.31%) | 10,568,570 |
| 20 Oct 2023 | CNY | 28.3 | 28.5 | 27.35 | 27.41 | 27.41 | -0.96 (-3.38%) | 9,391,990 |
| 19 Oct 2023 | CNY | 28.51 | 29.52 | 28.22 | 28.37 | 28.37 | -0.33 (-1.15%) | 9,815,240 |
| 18 Oct 2023 | CNY | 29.04 | 29.04 | 27.96 | 28.7 | 28.7 | -0.57 (-1.95%) | 9,622,520 |
| 17 Oct 2023 | CNY | 29.3 | 29.62 | 28.58 | 29.27 | 29.27 | -0.05 (-0.17%) | 7,246,620 |
