| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 34.15 | 34.86 | 33.8 | 33.94 | 33.94 | -0.23 (-0.67%) | 3,406,900 |
| 20 Nov 2023 | CNY | 33.8 | 34.48 | 33.6 | 34.17 | 34.17 | +0.27 (+0.80%) | 3,286,939 |
| 17 Nov 2023 | CNY | 33.47 | 33.98 | 33.25 | 33.9 | 33.9 | +0.42 (+1.25%) | 3,101,076 |
| 16 Nov 2023 | CNY | 34.1 | 34.4 | 33.32 | 33.48 | 33.48 | -0.72 (-2.11%) | 4,167,564 |
| 15 Nov 2023 | CNY | 34.92 | 34.93 | 33.85 | 34.2 | 34.2 | -0.46 (-1.33%) | 3,889,300 |
| 14 Nov 2023 | CNY | 34.25 | 34.93 | 34.12 | 34.66 | 34.66 | +0.41 (+1.20%) | 2,928,098 |
| 13 Nov 2023 | CNY | 33.8 | 34.38 | 33.8 | 34.25 | 34.25 | +0.47 (+1.39%) | 2,912,607 |
| 10 Nov 2023 | CNY | 33.66 | 34.03 | 33.57 | 33.78 | 33.78 | -0.07 (-0.21%) | 2,156,560 |
| 9 Nov 2023 | CNY | 33.78 | 34.12 | 33.57 | 33.85 | 33.85 | -0.08 (-0.24%) | 1,807,337 |
| 8 Nov 2023 | CNY | 33.67 | 34.31 | 33.59 | 33.93 | 33.93 | +0.08 (+0.24%) | 2,378,459 |
| 7 Nov 2023 | CNY | 33.72 | 33.96 | 33.33 | 33.85 | 33.85 | +0.02 (+0.06%) | 2,330,990 |
| 6 Nov 2023 | CNY | 33.07 | 33.85 | 33.07 | 33.83 | 33.83 | +0.84 (+2.55%) | 2,882,088 |
| 3 Nov 2023 | CNY | 32.6 | 33.55 | 32.6 | 32.99 | 32.99 | +0.3 (+0.92%) | 3,186,007 |
| 2 Nov 2023 | CNY | 32.88 | 33.12 | 32.66 | 32.69 | 32.69 | -0.16 (-0.49%) | 2,095,439 |
| 1 Nov 2023 | CNY | 33.11 | 33.33 | 32.64 | 32.85 | 32.85 | -0.5 (-1.50%) | 3,040,527 |
| 31 Oct 2023 | CNY | 33.6 | 33.6 | 32.88 | 33.35 | 33.35 | -0.25 (-0.74%) | 2,909,776 |
| 30 Oct 2023 | CNY | 32.03 | 33.74 | 32.02 | 33.6 | 33.6 | +1.3 (+4.02%) | 4,981,199 |
| 27 Oct 2023 | CNY | 31.74 | 32.65 | 31.36 | 32.3 | 32.3 | +0.47 (+1.48%) | 3,284,747 |
| 26 Oct 2023 | CNY | 31.3 | 32.1 | 31.08 | 31.83 | 31.83 | +0.53 (+1.69%) | 3,398,850 |
| 25 Oct 2023 | CNY | 31.98 | 31.98 | 31.2 | 31.3 | 31.3 | -0.57 (-1.79%) | 4,079,596 |
| 24 Oct 2023 | CNY | 31.53 | 32.09 | 31.18 | 31.87 | 31.87 | +0.52 (+1.66%) | 3,795,514 |
| 23 Oct 2023 | CNY | 33.35 | 33.5 | 31 | 31.35 | 31.35 | -2.22 (-6.61%) | 7,142,245 |
| 20 Oct 2023 | CNY | 34.98 | 34.98 | 33.41 | 33.57 | 33.57 | -1.08 (-3.12%) | 2,914,205 |
| 19 Oct 2023 | CNY | 34.75 | 35.17 | 34.63 | 34.65 | 34.65 | -0.37 (-1.06%) | 2,069,603 |
| 18 Oct 2023 | CNY | 35.9 | 35.9 | 34.78 | 35.02 | 35.02 | -1.12 (-3.10%) | 3,149,993 |
| 17 Oct 2023 | CNY | 36.34 | 36.85 | 35.89 | 36.14 | 36.14 | -0.34 (-0.93%) | 2,148,429 |
| 16 Oct 2023 | CNY | 36.67 | 36.76 | 35.87 | 36.48 | 36.48 | -0.08 (-0.22%) | 2,528,440 |
| 13 Oct 2023 | CNY | 36.36 | 36.69 | 36.1 | 36.56 | 36.56 | +0.1 (+0.27%) | 2,168,885 |
| 12 Oct 2023 | CNY | 36.93 | 36.98 | 36.12 | 36.46 | 36.46 | -0.32 (-0.87%) | 2,674,980 |
| 11 Oct 2023 | CNY | 37.08 | 37.48 | 36.7 | 36.78 | 36.78 | -0.42 (-1.13%) | 3,747,913 |
