| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 33.33 | 35.54 | 33.2 | 35.46 | 35.46 | +1.61 (+4.76%) | 31,303,100 |
| 24 Nov 2023 | CNY | 34.95 | 35.34 | 33.67 | 33.85 | 33.85 | -1.53 (-4.32%) | 22,858,390 |
| 23 Nov 2023 | CNY | 35 | 35.6 | 34.51 | 35.38 | 35.38 | +0.27 (+0.77%) | 22,551,220 |
| 22 Nov 2023 | CNY | 36.53 | 36.89 | 35.1 | 35.11 | 35.11 | -1.98 (-5.34%) | 37,242,460 |
| 21 Nov 2023 | CNY | 37.8 | 38.49 | 36.69 | 37.09 | 37.09 | -1.6 (-4.14%) | 48,036,200 |
| 20 Nov 2023 | CNY | 40.8 | 41.2 | 37.88 | 38.69 | 38.69 | -3.21 (-7.66%) | 58,223,010 |
| 17 Nov 2023 | CNY | 40.11 | 41.91 | 39.11 | 41.9 | 41.9 | +1.88 (+4.70%) | 52,419,050 |
| 16 Nov 2023 | CNY | 39.1 | 44 | 38.5 | 40.02 | 40.02 | +0.02 (+0.05%) | 59,139,950 |
| 15 Nov 2023 | CNY | 37.71 | 42.72 | 36.81 | 40 | 40 | +3.8 (+10.50%) | 59,197,020 |
| 14 Nov 2023 | CNY | 35.5 | 37.1 | 34.53 | 36.2 | 36.2 | +2.5 (+7.42%) | 45,823,250 |
| 13 Nov 2023 | CNY | 34.13 | 35.21 | 32.6 | 33.7 | 33.7 | +0.17 (+0.51%) | 36,523,470 |
| 10 Nov 2023 | CNY | 33.88 | 35.32 | 32.87 | 33.53 | 33.53 | +1.18 (+3.65%) | 40,571,170 |
| 9 Nov 2023 | CNY | 33.15 | 33.8 | 32.01 | 32.35 | 32.35 | -1.5 (-4.43%) | 26,315,800 |
| 8 Nov 2023 | CNY | 33.51 | 35.25 | 32.92 | 33.85 | 33.85 | -0.21 (-0.62%) | 37,278,710 |
| 7 Nov 2023 | CNY | 30.9 | 35.18 | 30.6 | 34.06 | 34.06 | +2.83 (+9.06%) | 48,444,340 |
| 6 Nov 2023 | CNY | 27.88 | 31.3 | 27.69 | 31.23 | 31.23 | +3.81 (+13.89%) | 39,662,720 |
| 3 Nov 2023 | CNY | 26.79 | 27.65 | 26.12 | 27.42 | 27.42 | +0.63 (+2.35%) | 19,489,000 |
| 2 Nov 2023 | CNY | 26.75 | 27.85 | 26.21 | 26.79 | 26.79 | +0.17 (+0.64%) | 14,775,350 |
| 1 Nov 2023 | CNY | 26.6 | 27.25 | 26.59 | 26.62 | 26.62 | +0.08 (+0.30%) | 9,351,410 |
| 31 Oct 2023 | CNY | 27.99 | 28.5 | 26.37 | 26.54 | 26.54 | -0.48 (-1.78%) | 14,514,840 |
| 30 Oct 2023 | CNY | 26.5 | 27.17 | 26.12 | 27.02 | 27.02 | +0.08 (+0.30%) | 14,045,340 |
| 27 Oct 2023 | CNY | 26.21 | 27.6 | 26.21 | 26.94 | 26.94 | +0.79 (+3.02%) | 17,899,000 |
| 26 Oct 2023 | CNY | 25.78 | 26.2 | 25.31 | 26.15 | 26.15 | 0.0 (0.0%) | 13,255,060 |
| 25 Oct 2023 | CNY | 28.1 | 28.3 | 25.91 | 26.15 | 26.15 | -1.73 (-6.21%) | 19,710,450 |
| 24 Oct 2023 | CNY | 27.16 | 28.1 | 26.7 | 27.88 | 27.88 | +1.11 (+4.15%) | 9,314,860 |
| 23 Oct 2023 | CNY | 27.28 | 27.47 | 26.18 | 26.77 | 26.77 | -0.79 (-2.87%) | 8,172,390 |
| 20 Oct 2023 | CNY | 28.35 | 29.25 | 27.52 | 27.56 | 27.56 | -1.01 (-3.54%) | 8,837,630 |
| 19 Oct 2023 | CNY | 28.77 | 29.51 | 28.48 | 28.57 | 28.57 | -0.2 (-0.70%) | 11,531,460 |
| 18 Oct 2023 | CNY | 29.48 | 29.48 | 27.87 | 28.77 | 28.77 | -1.53 (-5.05%) | 13,246,870 |
| 17 Oct 2023 | CNY | 30.21 | 30.46 | 29.48 | 30.3 | 30.3 | +0.25 (+0.83%) | 12,014,370 |
