| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 29.46 | 30.15 | 29.11 | 30.06 | 30.06 | +0.61 (+2.07%) | 505,400 |
| 17 Nov 2023 | CNY | 29.22 | 29.58 | 28.92 | 29.45 | 29.45 | +0.09 (+0.31%) | 453,617 |
| 16 Nov 2023 | CNY | 29.28 | 29.72 | 29.05 | 29.36 | 29.36 | -0.08 (-0.27%) | 639,600 |
| 15 Nov 2023 | CNY | 30.5 | 30.5 | 28.68 | 29.44 | 29.44 | +0.27 (+0.93%) | 615,826 |
| 14 Nov 2023 | CNY | 28.77 | 29.41 | 28.43 | 29.17 | 29.17 | +0.41 (+1.43%) | 683,263 |
| 13 Nov 2023 | CNY | 28.28 | 28.81 | 28.28 | 28.76 | 28.76 | +0.43 (+1.52%) | 449,700 |
| 10 Nov 2023 | CNY | 28.09 | 28.56 | 28.01 | 28.33 | 28.33 | +0.03 (+0.11%) | 395,800 |
| 9 Nov 2023 | CNY | 28.44 | 28.79 | 28.09 | 28.3 | 28.3 | -0.25 (-0.88%) | 508,453 |
| 8 Nov 2023 | CNY | 28.98 | 29.15 | 28.41 | 28.55 | 28.55 | -0.25 (-0.87%) | 591,518 |
| 7 Nov 2023 | CNY | 28.44 | 28.97 | 28.01 | 28.8 | 28.8 | +0.45 (+1.59%) | 511,011 |
| 6 Nov 2023 | CNY | 28.39 | 28.68 | 28 | 28.35 | 28.35 | +0.43 (+1.54%) | 576,100 |
| 3 Nov 2023 | CNY | 27.53 | 28.53 | 27.49 | 27.92 | 27.92 | +0.21 (+0.76%) | 539,099 |
| 2 Nov 2023 | CNY | 27.89 | 28.29 | 27.5 | 27.71 | 27.71 | -0.19 (-0.68%) | 416,932 |
| 1 Nov 2023 | CNY | 27.68 | 27.95 | 27.39 | 27.9 | 27.9 | +0.22 (+0.79%) | 351,100 |
| 31 Oct 2023 | CNY | 27.53 | 27.94 | 27.4 | 27.68 | 27.68 | +0.1 (+0.36%) | 383,300 |
| 30 Oct 2023 | CNY | 27.97 | 28.43 | 27.36 | 27.58 | 27.58 | -0.46 (-1.64%) | 657,936 |
| 27 Oct 2023 | CNY | 27.57 | 28.48 | 27.44 | 28.04 | 28.04 | +0.44 (+1.59%) | 519,636 |
| 26 Oct 2023 | CNY | 27.7 | 28.03 | 27.03 | 27.6 | 27.6 | -0.03 (-0.11%) | 565,336 |
| 25 Oct 2023 | CNY | 28.9 | 29.66 | 27.6 | 27.63 | 27.63 | -1.03 (-3.59%) | 709,489 |
| 24 Oct 2023 | CNY | 27.94 | 28.82 | 27.45 | 28.66 | 28.66 | +1 (+3.62%) | 723,647 |
| 23 Oct 2023 | CNY | 28.6 | 28.89 | 26.25 | 27.66 | 27.66 | -0.64 (-2.26%) | 676,218 |
| 20 Oct 2023 | CNY | 28.79 | 29.12 | 28.25 | 28.3 | 28.3 | -0.41 (-1.43%) | 339,800 |
| 19 Oct 2023 | CNY | 28.64 | 29.45 | 28.42 | 28.71 | 28.71 | +0.08 (+0.28%) | 276,200 |
| 18 Oct 2023 | CNY | 29.27 | 29.36 | 28.56 | 28.63 | 28.63 | -0.7 (-2.39%) | 347,211 |
| 17 Oct 2023 | CNY | 29.63 | 29.88 | 28.9 | 29.33 | 29.33 | -0.29 (-0.98%) | 418,217 |
| 16 Oct 2023 | CNY | 29.46 | 29.86 | 29.19 | 29.62 | 29.62 | +0.01 (+0.03%) | 552,668 |
| 13 Oct 2023 | CNY | 30.11 | 30.11 | 29.36 | 29.61 | 29.61 | -0.39 (-1.30%) | 360,397 |
| 12 Oct 2023 | CNY | 30.05 | 30.17 | 29.63 | 30 | 30 | +0.04 (+0.13%) | 355,300 |
| 11 Oct 2023 | CNY | 29.98 | 30.26 | 29.54 | 29.96 | 29.96 | +0.01 (+0.03%) | 415,168 |
| 10 Oct 2023 | CNY | 30 | 30.89 | 29.78 | 29.95 | 29.95 | -0.01 (-0.03%) | 462,197 |
