| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 32.5 | 32.99 | 31.87 | 32.02 | 32.02 | -0.68 (-2.08%) | 6,334,521 |
| 20 Nov 2023 | CNY | 31.8 | 33.1 | 31.01 | 32.7 | 32.7 | +0.91 (+2.86%) | 12,848,616 |
| 17 Nov 2023 | CNY | 31.46 | 31.95 | 30.6 | 31.79 | 31.79 | +0.11 (+0.35%) | 14,754,166 |
| 16 Nov 2023 | CNY | 28.61 | 31.68 | 28.5 | 31.68 | 31.68 | +2.88 (+10%) | 13,724,845 |
| 15 Nov 2023 | CNY | 28.64 | 29.18 | 28.5 | 28.8 | 28.8 | +0.45 (+1.59%) | 5,794,977 |
| 14 Nov 2023 | CNY | 29.18 | 29.48 | 28.16 | 28.35 | 28.35 | -1.05 (-3.57%) | 8,463,396 |
| 13 Nov 2023 | CNY | 29.46 | 29.75 | 29.09 | 29.4 | 29.4 | -0.12 (-0.41%) | 4,734,632 |
| 10 Nov 2023 | CNY | 29.13 | 30.1 | 28.77 | 29.52 | 29.52 | +0.4 (+1.37%) | 4,892,337 |
| 9 Nov 2023 | CNY | 29.8 | 29.98 | 28.88 | 29.12 | 29.12 | -0.88 (-2.93%) | 5,826,753 |
| 8 Nov 2023 | CNY | 29.59 | 30.88 | 29.02 | 30 | 30 | +0.42 (+1.42%) | 7,963,281 |
| 7 Nov 2023 | CNY | 28.61 | 30.46 | 28.61 | 29.58 | 29.58 | +1.05 (+3.68%) | 10,746,248 |
| 6 Nov 2023 | CNY | 27.95 | 28.88 | 27.7 | 28.53 | 28.53 | +0.64 (+2.29%) | 11,438,729 |
| 3 Nov 2023 | CNY | 28 | 28.95 | 27.8 | 27.89 | 27.89 | -0.2 (-0.71%) | 6,499,458 |
| 2 Nov 2023 | CNY | 29.03 | 29.17 | 27.98 | 28.09 | 28.09 | -0.61 (-2.13%) | 6,704,039 |
| 1 Nov 2023 | CNY | 28.19 | 29.28 | 27.7 | 28.7 | 28.7 | +0.58 (+2.06%) | 12,661,919 |
| 31 Oct 2023 | CNY | 29.79 | 29.8 | 27.07 | 28.12 | 28.12 | -1.41 (-4.77%) | 19,765,897 |
| 30 Oct 2023 | CNY | 28.24 | 29.7 | 27.85 | 29.53 | 29.53 | +2.53 (+9.37%) | 30,951,074 |
| 27 Oct 2023 | CNY | 27.5 | 27.84 | 26.52 | 27 | 27 | -0.72 (-2.60%) | 12,099,467 |
| 26 Oct 2023 | CNY | 26.45 | 28.2 | 26.31 | 27.72 | 27.72 | +1.28 (+4.84%) | 15,428,122 |
| 25 Oct 2023 | CNY | 25.68 | 28.15 | 25.5 | 26.44 | 26.44 | +0.49 (+1.89%) | 20,026,713 |
| 24 Oct 2023 | CNY | 24.67 | 26.48 | 24 | 25.95 | 25.95 | +1.34 (+5.44%) | 16,691,182 |
| 23 Oct 2023 | CNY | 23.05 | 25.03 | 23.05 | 24.61 | 24.61 | +0.3 (+1.23%) | 10,644,437 |
| 20 Oct 2023 | CNY | 25.03 | 26.06 | 24.28 | 24.31 | 24.31 | -1.09 (-4.29%) | 13,252,469 |
| 19 Oct 2023 | CNY | 24.4 | 26.39 | 24.25 | 25.4 | 25.4 | +0.19 (+0.75%) | 21,714,195 |
| 18 Oct 2023 | CNY | 24.35 | 25.68 | 24.25 | 25.21 | 25.21 | +0.7 (+2.86%) | 26,511,676 |
| 17 Oct 2023 | CNY | 25.06 | 25.59 | 23.44 | 24.51 | 24.51 | -1.53 (-5.88%) | 28,269,427 |
| 16 Oct 2023 | CNY | 26.3 | 26.99 | 24.81 | 26.04 | 26.04 | -1.53 (-5.55%) | 35,948,382 |
| 13 Oct 2023 | CNY | 26.83 | 28.51 | 25 | 27.57 | 27.57 | +1.65 (+6.37%) | 50,897,620 |
| 12 Oct 2023 | CNY | 22.3 | 25.92 | 22.3 | 25.92 | 25.92 | +2.36 (+10.02%) | 28,300,892 |
| 11 Oct 2023 | CNY | 22.15 | 23.56 | 22.08 | 23.56 | 23.56 | +2.14 (+9.99%) | 23,057,712 |
