| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 35 | 35.5 | 32.84 | 33.21 | 33.21 | -2.29 (-6.45%) | 23,557,471 |
| 20 Nov 2023 | CNY | 35.58 | 35.88 | 33.8 | 35.5 | 35.5 | +0.29 (+0.82%) | 28,271,049 |
| 17 Nov 2023 | CNY | 36.05 | 36.55 | 34.24 | 35.21 | 35.21 | -2.5 (-6.63%) | 33,642,050 |
| 16 Nov 2023 | CNY | 35.05 | 40.77 | 34.18 | 37.71 | 37.71 | +0.57 (+1.53%) | 46,840,808 |
| 15 Nov 2023 | CNY | 38.96 | 39.68 | 33.07 | 37.14 | 37.14 | +4.07 (+12.31%) | 51,529,498 |
| 14 Nov 2023 | CNY | 28.52 | 33.07 | 28.26 | 33.07 | 33.07 | +5.51 (+19.99%) | 28,066,691 |
| 13 Nov 2023 | CNY | 26.78 | 28.31 | 26.45 | 27.56 | 27.56 | +1.25 (+4.75%) | 10,017,400 |
| 10 Nov 2023 | CNY | 27.92 | 28 | 25.76 | 26.31 | 26.31 | -2.03 (-7.16%) | 12,719,800 |
| 9 Nov 2023 | CNY | 28.01 | 29.15 | 27.8 | 28.34 | 28.34 | +0.18 (+0.64%) | 8,085,100 |
| 8 Nov 2023 | CNY | 27.84 | 28.59 | 27.51 | 28.16 | 28.16 | +0.56 (+2.03%) | 10,663,906 |
| 7 Nov 2023 | CNY | 27.63 | 28.02 | 26.68 | 27.6 | 27.6 | +0.04 (+0.15%) | 12,447,800 |
| 6 Nov 2023 | CNY | 24.38 | 28.18 | 24.01 | 27.56 | 27.56 | +3.62 (+15.12%) | 19,451,200 |
| 3 Nov 2023 | CNY | 23.65 | 24.45 | 23.65 | 23.94 | 23.94 | +0.07 (+0.29%) | 5,308,600 |
| 2 Nov 2023 | CNY | 24.7 | 25.27 | 23.7 | 23.87 | 23.87 | -1.31 (-5.20%) | 7,587,000 |
| 1 Nov 2023 | CNY | 25 | 26.6 | 24.97 | 25.18 | 25.18 | +0.2 (+0.80%) | 11,932,200 |
| 31 Oct 2023 | CNY | 26.76 | 26.99 | 24.75 | 24.98 | 24.98 | +0.26 (+1.05%) | 10,450,900 |
| 30 Oct 2023 | CNY | 23.9 | 25.45 | 23.8 | 24.72 | 24.72 | +0.8 (+3.34%) | 7,976,800 |
| 27 Oct 2023 | CNY | 25.7 | 26 | 23.8 | 23.92 | 23.92 | -2.27 (-8.67%) | 10,812,800 |
| 26 Oct 2023 | CNY | 26.33 | 27.13 | 25.7 | 26.19 | 26.19 | -0.12 (-0.46%) | 9,685,300 |
| 25 Oct 2023 | CNY | 24.93 | 26.94 | 24.42 | 26.31 | 26.31 | +1.67 (+6.78%) | 11,102,000 |
| 24 Oct 2023 | CNY | 24.2 | 25.23 | 23.83 | 24.64 | 24.64 | +0.84 (+3.53%) | 8,143,800 |
| 23 Oct 2023 | CNY | 23.77 | 25.09 | 23.4 | 23.8 | 23.8 | -0.29 (-1.20%) | 5,543,100 |
| 20 Oct 2023 | CNY | 24.05 | 25.17 | 23.9 | 24.09 | 24.09 | -0.32 (-1.31%) | 4,230,400 |
| 19 Oct 2023 | CNY | 25.06 | 26.05 | 24.31 | 24.41 | 24.41 | -0.26 (-1.05%) | 5,915,012 |
| 18 Oct 2023 | CNY | 24.89 | 25 | 23.77 | 24.67 | 24.67 | -0.31 (-1.24%) | 6,746,927 |
| 17 Oct 2023 | CNY | 25.46 | 25.58 | 24.41 | 24.98 | 24.98 | -0.42 (-1.65%) | 4,484,800 |
| 16 Oct 2023 | CNY | 26.1 | 26.15 | 24.8 | 25.4 | 25.4 | -0.47 (-1.82%) | 5,502,400 |
| 13 Oct 2023 | CNY | 26.38 | 26.57 | 25.72 | 25.87 | 25.87 | -0.45 (-1.71%) | 5,799,491 |
| 12 Oct 2023 | CNY | 27.59 | 27.65 | 26.22 | 26.32 | 26.32 | -0.98 (-3.59%) | 6,659,700 |
| 11 Oct 2023 | CNY | 27.38 | 28.18 | 27.18 | 27.3 | 27.3 | -0.14 (-0.51%) | 6,752,900 |
