| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 29.7 | 30.18 | 29.69 | 29.87 | 29.87 | -0.12 (-0.40%) | 1,231,070 |
| 24 Nov 2023 | CNY | 30.9 | 30.9 | 29.82 | 29.99 | 29.99 | -0.61 (-1.99%) | 1,112,710 |
| 23 Nov 2023 | CNY | 29.92 | 30.65 | 29.86 | 30.6 | 30.6 | +0.5 (+1.66%) | 1,385,880 |
| 22 Nov 2023 | CNY | 30.44 | 30.68 | 30.03 | 30.1 | 30.1 | -0.55 (-1.79%) | 1,414,670 |
| 21 Nov 2023 | CNY | 31.58 | 31.61 | 30.58 | 30.65 | 30.65 | -0.68 (-2.17%) | 1,717,620 |
| 20 Nov 2023 | CNY | 30.75 | 31.87 | 30.23 | 31.33 | 31.33 | +0.76 (+2.49%) | 2,340,980 |
| 17 Nov 2023 | CNY | 29.99 | 30.65 | 29.86 | 30.57 | 30.57 | +0.36 (+1.19%) | 1,020,320 |
| 16 Nov 2023 | CNY | 30.77 | 31.45 | 30.05 | 30.21 | 30.21 | -0.8 (-2.58%) | 1,412,490 |
| 15 Nov 2023 | CNY | 30.9 | 31.29 | 30.62 | 31.01 | 31.01 | +0.28 (+0.91%) | 1,853,620 |
| 14 Nov 2023 | CNY | 30.22 | 31.47 | 30.22 | 30.73 | 30.73 | +0.54 (+1.79%) | 2,673,270 |
| 13 Nov 2023 | CNY | 29.15 | 30.65 | 29.15 | 30.19 | 30.19 | +0.69 (+2.34%) | 2,765,950 |
| 10 Nov 2023 | CNY | 29.56 | 29.75 | 29.23 | 29.5 | 29.5 | -0.06 (-0.20%) | 684,630 |
| 9 Nov 2023 | CNY | 29.45 | 29.79 | 29.19 | 29.56 | 29.56 | +0.11 (+0.37%) | 852,680 |
| 8 Nov 2023 | CNY | 30.05 | 30.05 | 29.28 | 29.45 | 29.45 | -0.43 (-1.44%) | 1,482,750 |
| 7 Nov 2023 | CNY | 30.1 | 30.5 | 29.74 | 29.88 | 29.88 | -0.42 (-1.39%) | 1,222,690 |
| 6 Nov 2023 | CNY | 29.73 | 30.58 | 29.62 | 30.3 | 30.3 | +0.65 (+2.19%) | 1,569,530 |
| 3 Nov 2023 | CNY | 29.56 | 30 | 29.38 | 29.65 | 29.65 | +0.15 (+0.51%) | 1,348,800 |
| 2 Nov 2023 | CNY | 30.56 | 30.94 | 29.45 | 29.5 | 29.5 | -1.06 (-3.47%) | 1,639,010 |
| 1 Nov 2023 | CNY | 31.01 | 31.1 | 30.55 | 30.56 | 30.56 | -0.39 (-1.26%) | 666,780 |
| 31 Oct 2023 | CNY | 30.72 | 31.24 | 30.31 | 30.95 | 30.95 | +0.24 (+0.78%) | 1,495,390 |
| 30 Oct 2023 | CNY | 30.39 | 31.02 | 30.21 | 30.71 | 30.71 | +0.12 (+0.39%) | 1,611,460 |
| 27 Oct 2023 | CNY | 29.36 | 30.88 | 29.12 | 30.59 | 30.59 | +1.16 (+3.94%) | 2,231,990 |
| 26 Oct 2023 | CNY | 29.71 | 30.27 | 28.88 | 29.43 | 29.43 | -0.67 (-2.23%) | 1,855,670 |
| 25 Oct 2023 | CNY | 29.09 | 30.8 | 29.09 | 30.1 | 30.1 | +1.23 (+4.26%) | 3,808,060 |
| 24 Oct 2023 | CNY | 28.63 | 28.99 | 27.8 | 28.87 | 28.87 | +0.59 (+2.09%) | 1,971,510 |
| 23 Oct 2023 | CNY | 29.08 | 29.12 | 28.16 | 28.28 | 28.28 | -0.91 (-3.12%) | 1,633,790 |
| 20 Oct 2023 | CNY | 29.17 | 29.65 | 29.16 | 29.19 | 29.19 | -0.31 (-1.05%) | 1,470,820 |
| 19 Oct 2023 | CNY | 28.94 | 29.77 | 28.68 | 29.5 | 29.5 | +0.16 (+0.55%) | 2,373,060 |
| 18 Oct 2023 | CNY | 29.53 | 29.69 | 29.16 | 29.34 | 29.34 | -0.18 (-0.61%) | 1,443,920 |
| 17 Oct 2023 | CNY | 29.4 | 29.63 | 29.08 | 29.52 | 29.52 | -0.13 (-0.44%) | 1,784,990 |
