| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 30.55 | 31.53 | 30.37 | 30.46 | 30.46 | -0.13 (-0.42%) | 1,590,900 |
| 21 Nov 2023 | CNY | 31.23 | 31.25 | 30.47 | 30.59 | 30.59 | -0.22 (-0.71%) | 801,000 |
| 20 Nov 2023 | CNY | 31.13 | 31.28 | 30.64 | 30.81 | 30.81 | -0.09 (-0.29%) | 797,013 |
| 17 Nov 2023 | CNY | 30.85 | 31.51 | 30.73 | 30.9 | 30.9 | +0.05 (+0.16%) | 856,206 |
| 16 Nov 2023 | CNY | 31.01 | 31.49 | 30.78 | 30.85 | 30.85 | -0.19 (-0.61%) | 804,380 |
| 15 Nov 2023 | CNY | 31.49 | 31.79 | 30.93 | 31.04 | 31.04 | -0.28 (-0.89%) | 793,380 |
| 14 Nov 2023 | CNY | 30.69 | 31.59 | 30.69 | 31.32 | 31.32 | +0.54 (+1.75%) | 1,269,740 |
| 13 Nov 2023 | CNY | 30.68 | 31.06 | 30.28 | 30.78 | 30.78 | +0.72 (+2.40%) | 1,180,860 |
| 10 Nov 2023 | CNY | 30.35 | 30.49 | 29.86 | 30.06 | 30.06 | -0.29 (-0.96%) | 735,780 |
| 9 Nov 2023 | CNY | 30.63 | 30.87 | 30.07 | 30.35 | 30.35 | -0.04 (-0.13%) | 1,161,186 |
| 8 Nov 2023 | CNY | 29.91 | 30.77 | 29.91 | 30.39 | 30.39 | +0.32 (+1.06%) | 1,426,720 |
| 7 Nov 2023 | CNY | 29.49 | 30.15 | 29.37 | 30.07 | 30.07 | +0.44 (+1.48%) | 1,436,580 |
| 6 Nov 2023 | CNY | 28.89 | 29.67 | 28.76 | 29.63 | 29.63 | +0.82 (+2.85%) | 1,189,800 |
| 3 Nov 2023 | CNY | 28.14 | 29.12 | 28.1 | 28.81 | 28.81 | +0.67 (+2.38%) | 907,243 |
| 2 Nov 2023 | CNY | 28.44 | 28.74 | 28.14 | 28.14 | 28.14 | -0.45 (-1.57%) | 830,740 |
| 1 Nov 2023 | CNY | 28.51 | 28.99 | 28.19 | 28.59 | 28.59 | -0.07 (-0.24%) | 839,620 |
| 31 Oct 2023 | CNY | 28.65 | 29.37 | 28.5 | 28.66 | 28.66 | -0.27 (-0.93%) | 1,291,029 |
| 30 Oct 2023 | CNY | 29 | 29.19 | 28.31 | 28.93 | 28.93 | -0.14 (-0.48%) | 2,033,697 |
| 27 Oct 2023 | CNY | 30 | 30.25 | 28.95 | 29.07 | 29.07 | -0.9 (-3.00%) | 1,575,260 |
| 26 Oct 2023 | CNY | 29.64 | 30.3 | 29.62 | 29.97 | 29.97 | +0.17 (+0.57%) | 2,132,700 |
| 25 Oct 2023 | CNY | 28.5 | 31.22 | 28 | 29.8 | 29.8 | +1.95 (+7.00%) | 3,119,740 |
| 24 Oct 2023 | CNY | 27.3 | 28.08 | 26.77 | 27.85 | 27.85 | +1.09 (+4.07%) | 831,800 |
| 23 Oct 2023 | CNY | 27.78 | 28 | 26.67 | 26.76 | 26.76 | -1.09 (-3.91%) | 1,040,660 |
| 20 Oct 2023 | CNY | 28.31 | 28.71 | 27.7 | 27.85 | 27.85 | -0.51 (-1.80%) | 825,122 |
| 19 Oct 2023 | CNY | 28.43 | 29.47 | 28.31 | 28.36 | 28.36 | -0.02 (-0.07%) | 1,077,772 |
| 18 Oct 2023 | CNY | 29.18 | 29.2 | 28.07 | 28.38 | 28.38 | -0.95 (-3.24%) | 916,117 |
| 17 Oct 2023 | CNY | 29 | 29.43 | 28.75 | 29.33 | 29.33 | +0.33 (+1.14%) | 621,400 |
| 16 Oct 2023 | CNY | 29.1 | 29.39 | 28.62 | 29 | 29 | -0.07 (-0.24%) | 762,700 |
| 13 Oct 2023 | CNY | 29.44 | 29.8 | 28.95 | 29.07 | 29.07 | -0.46 (-1.56%) | 1,072,209 |
| 12 Oct 2023 | CNY | 30.19 | 30.48 | 29.51 | 29.53 | 29.53 | -0.67 (-2.22%) | 1,052,020 |
