| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 35.08 | 36.43 | 34.75 | 35.13 | 35.13 | -0.09 (-0.26%) | 4,570,736 |
| 21 Nov 2023 | CNY | 35.04 | 35.65 | 34.75 | 35.22 | 35.22 | +0.28 (+0.80%) | 4,044,800 |
| 20 Nov 2023 | CNY | 34.8 | 35.16 | 34.65 | 34.94 | 34.94 | +0.13 (+0.37%) | 1,846,400 |
| 17 Nov 2023 | CNY | 34.25 | 34.83 | 34.24 | 34.81 | 34.81 | +0.46 (+1.34%) | 2,248,491 |
| 16 Nov 2023 | CNY | 34.99 | 34.99 | 34.33 | 34.35 | 34.35 | -0.77 (-2.19%) | 2,533,162 |
| 15 Nov 2023 | CNY | 34.99 | 35.46 | 34.8 | 35.12 | 35.12 | -0.1 (-0.28%) | 3,356,039 |
| 14 Nov 2023 | CNY | 34.96 | 35.6 | 34.75 | 35.22 | 35.22 | +0.12 (+0.34%) | 4,205,280 |
| 13 Nov 2023 | CNY | 35 | 35.17 | 34.5 | 35.1 | 35.1 | -0.21 (-0.59%) | 5,435,335 |
| 10 Nov 2023 | CNY | 33.05 | 36.48 | 32.71 | 35.31 | 35.31 | +2.19 (+6.61%) | 9,641,671 |
| 9 Nov 2023 | CNY | 33.6 | 34.09 | 33.01 | 33.12 | 33.12 | -0.52 (-1.55%) | 2,631,011 |
| 8 Nov 2023 | CNY | 33.11 | 34.1 | 33.1 | 33.64 | 33.64 | 0.0 (0.0%) | 3,249,116 |
| 7 Nov 2023 | CNY | 33.9 | 34.5 | 33.32 | 33.64 | 33.64 | +0.37 (+1.11%) | 3,717,457 |
| 6 Nov 2023 | CNY | 33.07 | 33.48 | 33 | 33.27 | 33.27 | +0.41 (+1.25%) | 2,834,700 |
| 3 Nov 2023 | CNY | 33.44 | 33.48 | 32.56 | 32.86 | 32.86 | -0.58 (-1.73%) | 3,133,300 |
| 2 Nov 2023 | CNY | 34 | 34 | 33.02 | 33.44 | 33.44 | -0.76 (-2.22%) | 4,455,643 |
| 1 Nov 2023 | CNY | 32.7 | 35.5 | 32.2 | 34.2 | 34.2 | +1.5 (+4.59%) | 6,068,450 |
| 31 Oct 2023 | CNY | 32.41 | 33.13 | 32.19 | 32.7 | 32.7 | +0.2 (+0.62%) | 1,966,475 |
| 30 Oct 2023 | CNY | 32.36 | 32.84 | 31.99 | 32.5 | 32.5 | -0.12 (-0.37%) | 2,472,584 |
| 27 Oct 2023 | CNY | 31.87 | 32.65 | 31.34 | 32.62 | 32.62 | +0.78 (+2.45%) | 1,914,709 |
| 26 Oct 2023 | CNY | 31.61 | 31.91 | 31.3 | 31.84 | 31.84 | +0.06 (+0.19%) | 1,093,400 |
| 25 Oct 2023 | CNY | 32.18 | 32.36 | 31.66 | 31.78 | 31.78 | -0.11 (-0.34%) | 1,311,427 |
| 24 Oct 2023 | CNY | 30.92 | 32.18 | 30.92 | 31.89 | 31.89 | +1.06 (+3.44%) | 1,374,563 |
| 23 Oct 2023 | CNY | 31.6 | 31.88 | 30.74 | 30.83 | 30.83 | -0.77 (-2.44%) | 1,402,200 |
| 20 Oct 2023 | CNY | 31.78 | 32.24 | 31.5 | 31.6 | 31.6 | -0.18 (-0.57%) | 1,204,460 |
| 19 Oct 2023 | CNY | 31.8 | 32.29 | 31.29 | 31.78 | 31.78 | -0.21 (-0.66%) | 1,306,685 |
| 18 Oct 2023 | CNY | 33 | 33.08 | 31.96 | 31.99 | 31.99 | -1.18 (-3.56%) | 1,581,800 |
| 17 Oct 2023 | CNY | 33.25 | 33.64 | 32.9 | 33.17 | 33.17 | -0.06 (-0.18%) | 1,367,400 |
| 16 Oct 2023 | CNY | 34.5 | 34.87 | 33.06 | 33.23 | 33.23 | -0.98 (-2.86%) | 2,403,700 |
| 13 Oct 2023 | CNY | 33.38 | 35.2 | 33.38 | 34.21 | 34.21 | +0.56 (+1.66%) | 3,178,900 |
| 12 Oct 2023 | CNY | 33.24 | 34.73 | 33.2 | 33.65 | 33.65 | +0.46 (+1.39%) | 2,131,700 |
