| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 30.08 | 33.62 | 29.91 | 33.33 | 33.33 | +3.21 (+10.66%) | 5,153,012 |
| 16 Nov 2023 | CNY | 30.29 | 30.37 | 29.93 | 30.12 | 30.12 | -0.07 (-0.23%) | 1,026,440 |
| 15 Nov 2023 | CNY | 29.5 | 30.2 | 29.27 | 30.19 | 30.19 | +0.8 (+2.72%) | 1,635,432 |
| 14 Nov 2023 | CNY | 29.53 | 29.53 | 28.83 | 29.39 | 29.39 | -0.11 (-0.37%) | 1,121,928 |
| 13 Nov 2023 | CNY | 29.72 | 30.12 | 29.3 | 29.5 | 29.5 | -0.26 (-0.87%) | 959,573 |
| 10 Nov 2023 | CNY | 29.67 | 29.9 | 29.3 | 29.76 | 29.76 | +0.09 (+0.30%) | 1,131,837 |
| 9 Nov 2023 | CNY | 30.03 | 30.26 | 29.5 | 29.67 | 29.67 | -0.52 (-1.72%) | 952,620 |
| 8 Nov 2023 | CNY | 30.18 | 30.32 | 29.76 | 30.19 | 30.19 | -0.11 (-0.36%) | 1,308,900 |
| 7 Nov 2023 | CNY | 30.66 | 30.78 | 29.92 | 30.3 | 30.3 | -0.24 (-0.79%) | 1,776,221 |
| 6 Nov 2023 | CNY | 29.89 | 30.98 | 29.5 | 30.54 | 30.54 | +1.06 (+3.60%) | 3,633,570 |
| 3 Nov 2023 | CNY | 28.8 | 29.59 | 28.68 | 29.48 | 29.48 | +1.2 (+4.24%) | 2,762,995 |
| 2 Nov 2023 | CNY | 28.85 | 29.2 | 28.22 | 28.28 | 28.28 | -0.52 (-1.81%) | 970,440 |
| 1 Nov 2023 | CNY | 28.24 | 29.05 | 28.18 | 28.8 | 28.8 | +0.56 (+1.98%) | 1,643,800 |
| 31 Oct 2023 | CNY | 28.33 | 28.85 | 28.05 | 28.24 | 28.24 | -0.2 (-0.70%) | 965,620 |
| 30 Oct 2023 | CNY | 28.24 | 28.58 | 28.08 | 28.44 | 28.44 | -0.01 (-0.04%) | 1,094,680 |
| 27 Oct 2023 | CNY | 28.95 | 28.99 | 28.21 | 28.45 | 28.45 | -0.4 (-1.39%) | 1,456,285 |
| 26 Oct 2023 | CNY | 28.31 | 28.97 | 27.68 | 28.85 | 28.85 | +0.45 (+1.58%) | 2,449,098 |
| 25 Oct 2023 | CNY | 26.51 | 28.93 | 26.4 | 28.4 | 28.4 | +1.98 (+7.49%) | 3,642,030 |
| 24 Oct 2023 | CNY | 25.7 | 26.65 | 25.69 | 26.42 | 26.42 | +0.43 (+1.65%) | 1,363,600 |
| 23 Oct 2023 | CNY | 25.71 | 26.32 | 25.29 | 25.99 | 25.99 | +0.04 (+0.15%) | 1,354,435 |
| 20 Oct 2023 | CNY | 25.79 | 26.57 | 25.59 | 25.95 | 25.95 | +0.04 (+0.15%) | 1,919,007 |
| 19 Oct 2023 | CNY | 26.33 | 26.84 | 25.79 | 25.91 | 25.91 | -0.47 (-1.78%) | 2,306,357 |
| 18 Oct 2023 | CNY | 27.08 | 27.4 | 26.07 | 26.38 | 26.38 | -0.87 (-3.19%) | 2,941,247 |
| 17 Oct 2023 | CNY | 27.2 | 28.09 | 25.12 | 27.25 | 27.25 | -0.05 (-0.18%) | 4,478,615 |
| 16 Oct 2023 | CNY | 29.1 | 29.49 | 26.52 | 27.3 | 27.3 | -1.9 (-6.51%) | 4,188,051 |
| 13 Oct 2023 | CNY | 30.03 | 30.2 | 28.44 | 29.2 | 29.2 | -0.29 (-0.98%) | 4,145,995 |
| 12 Oct 2023 | CNY | 29.01 | 30 | 28.2 | 29.49 | 29.49 | +0.6 (+2.08%) | 3,415,751 |
| 11 Oct 2023 | CNY | 28.15 | 29.68 | 27.5 | 28.89 | 28.89 | +0.79 (+2.81%) | 2,710,872 |
| 10 Oct 2023 | CNY | 28 | 28.19 | 27.75 | 28.1 | 28.1 | +0.2 (+0.72%) | 780,721 |
| 9 Oct 2023 | CNY | 27.89 | 28.1 | 27.72 | 27.9 | 27.9 | +0.2 (+0.72%) | 835,000 |
