| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 29.79 | 30.35 | 29.55 | 29.9 | 29.9 | 0.0 (0.0%) | 4,884,619 |
| 21 Nov 2023 | CNY | 29.96 | 30.2 | 29.54 | 29.9 | 29.9 | 0.0 (0.0%) | 4,153,320 |
| 20 Nov 2023 | CNY | 29.49 | 30.05 | 29.31 | 29.9 | 29.9 | +0.57 (+1.94%) | 3,283,155 |
| 17 Nov 2023 | CNY | 29.44 | 29.52 | 29.16 | 29.33 | 29.33 | -0.12 (-0.41%) | 2,567,600 |
| 16 Nov 2023 | CNY | 29.7 | 29.92 | 29.45 | 29.45 | 29.45 | -0.25 (-0.84%) | 2,540,972 |
| 15 Nov 2023 | CNY | 29.85 | 30.08 | 29.59 | 29.7 | 29.7 | 0.0 (0.0%) | 2,566,713 |
| 14 Nov 2023 | CNY | 29.48 | 29.83 | 29.45 | 29.7 | 29.7 | +0.17 (+0.58%) | 2,844,023 |
| 13 Nov 2023 | CNY | 29.6 | 29.75 | 29.23 | 29.53 | 29.53 | +0.01 (+0.03%) | 3,182,089 |
| 10 Nov 2023 | CNY | 29.38 | 29.65 | 29.1 | 29.52 | 29.52 | +0.15 (+0.51%) | 3,664,387 |
| 9 Nov 2023 | CNY | 29.78 | 30.1 | 29.35 | 29.37 | 29.37 | -0.51 (-1.71%) | 3,344,270 |
| 8 Nov 2023 | CNY | 29.58 | 30.05 | 29.37 | 29.88 | 29.88 | +0.3 (+1.01%) | 4,368,335 |
| 7 Nov 2023 | CNY | 29.56 | 29.81 | 29.31 | 29.58 | 29.58 | +0.02 (+0.07%) | 3,224,837 |
| 6 Nov 2023 | CNY | 28.94 | 29.86 | 28.9 | 29.56 | 29.56 | +0.91 (+3.18%) | 4,469,866 |
| 3 Nov 2023 | CNY | 28.37 | 28.78 | 28.3 | 28.65 | 28.65 | +0.2 (+0.70%) | 2,832,251 |
| 2 Nov 2023 | CNY | 28.89 | 28.92 | 28.34 | 28.45 | 28.45 | -0.26 (-0.91%) | 2,806,148 |
| 1 Nov 2023 | CNY | 28.97 | 29.05 | 28.34 | 28.71 | 28.71 | -0.21 (-0.73%) | 3,231,500 |
| 31 Oct 2023 | CNY | 28.5 | 29.07 | 28.34 | 28.92 | 28.92 | +0.4 (+1.40%) | 4,321,895 |
| 30 Oct 2023 | CNY | 28 | 28.76 | 27.86 | 28.52 | 28.52 | +0.41 (+1.46%) | 5,168,408 |
| 27 Oct 2023 | CNY | 27.09 | 28.3 | 26.76 | 28.11 | 28.11 | +1.13 (+4.19%) | 6,191,638 |
| 26 Oct 2023 | CNY | 26.15 | 27 | 26.15 | 26.98 | 26.98 | +0.35 (+1.31%) | 4,044,932 |
| 25 Oct 2023 | CNY | 27.13 | 27.49 | 26.42 | 26.63 | 26.63 | -0.43 (-1.59%) | 4,597,602 |
| 24 Oct 2023 | CNY | 27.05 | 27.41 | 26.67 | 27.06 | 27.06 | +0.14 (+0.52%) | 3,454,182 |
| 23 Oct 2023 | CNY | 27.32 | 27.36 | 26.65 | 26.92 | 26.92 | -0.44 (-1.61%) | 2,899,990 |
| 20 Oct 2023 | CNY | 27.6 | 28.19 | 27.17 | 27.36 | 27.36 | -0.27 (-0.98%) | 3,673,755 |
| 19 Oct 2023 | CNY | 27.84 | 28.16 | 27.58 | 27.63 | 27.63 | -0.44 (-1.57%) | 2,834,155 |
| 18 Oct 2023 | CNY | 28.85 | 28.85 | 27.88 | 28.07 | 28.07 | -0.79 (-2.74%) | 3,851,008 |
| 17 Oct 2023 | CNY | 29.41 | 29.55 | 28.55 | 28.86 | 28.86 | -0.5 (-1.70%) | 3,716,300 |
| 16 Oct 2023 | CNY | 30.24 | 30.47 | 29.2 | 29.36 | 29.36 | -0.88 (-2.91%) | 4,948,308 |
| 13 Oct 2023 | CNY | 29.81 | 30.34 | 29.63 | 30.24 | 30.24 | +0.23 (+0.77%) | 4,382,089 |
| 12 Oct 2023 | CNY | 30.03 | 30.59 | 29.67 | 30.01 | 30.01 | -0.01 (-0.03%) | 3,947,800 |
