| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 30.37 | 31.09 | 30.37 | 31.04 | 31.04 | +0.67 (+2.21%) | 1,279,798 |
| 17 Nov 2023 | CNY | 29.71 | 30.42 | 29.69 | 30.37 | 30.37 | +0.44 (+1.47%) | 925,280 |
| 16 Nov 2023 | CNY | 30.36 | 30.39 | 29.86 | 29.93 | 29.93 | -0.44 (-1.45%) | 725,003 |
| 15 Nov 2023 | CNY | 30.62 | 30.66 | 30.11 | 30.37 | 30.37 | +0.06 (+0.20%) | 959,981 |
| 14 Nov 2023 | CNY | 30.05 | 30.37 | 29.92 | 30.31 | 30.31 | +0.19 (+0.63%) | 999,981 |
| 13 Nov 2023 | CNY | 29.69 | 30.13 | 29.64 | 30.12 | 30.12 | +0.43 (+1.45%) | 948,480 |
| 10 Nov 2023 | CNY | 29.71 | 29.92 | 29.41 | 29.69 | 29.69 | -0.03 (-0.10%) | 825,027 |
| 9 Nov 2023 | CNY | 29.99 | 30.25 | 29.72 | 29.72 | 29.72 | -0.14 (-0.47%) | 1,069,031 |
| 8 Nov 2023 | CNY | 30.06 | 30.14 | 29.63 | 29.86 | 29.86 | -0.17 (-0.57%) | 1,247,401 |
| 7 Nov 2023 | CNY | 30.01 | 30.44 | 30.01 | 30.03 | 30.03 | -0.11 (-0.36%) | 1,604,570 |
| 6 Nov 2023 | CNY | 29.55 | 30.27 | 29.36 | 30.14 | 30.14 | +0.56 (+1.89%) | 1,980,240 |
| 3 Nov 2023 | CNY | 28.85 | 29.9 | 28.6 | 29.58 | 29.58 | +1.46 (+5.19%) | 2,506,428 |
| 2 Nov 2023 | CNY | 28.53 | 28.75 | 28.12 | 28.12 | 28.12 | -0.52 (-1.82%) | 617,219 |
| 1 Nov 2023 | CNY | 28.56 | 28.83 | 28.18 | 28.64 | 28.64 | +0.27 (+0.95%) | 786,312 |
| 31 Oct 2023 | CNY | 28.9 | 28.94 | 28.15 | 28.37 | 28.37 | -0.48 (-1.66%) | 1,010,540 |
| 30 Oct 2023 | CNY | 28.59 | 28.98 | 28.21 | 28.85 | 28.85 | +0.25 (+0.87%) | 1,105,033 |
| 27 Oct 2023 | CNY | 28.29 | 28.83 | 28 | 28.6 | 28.6 | -0.03 (-0.10%) | 1,398,535 |
| 26 Oct 2023 | CNY | 28.69 | 28.76 | 27.85 | 28.63 | 28.63 | +0.21 (+0.74%) | 1,192,400 |
| 25 Oct 2023 | CNY | 28.2 | 28.65 | 27.93 | 28.42 | 28.42 | +0.56 (+2.01%) | 1,010,374 |
| 24 Oct 2023 | CNY | 27.21 | 27.98 | 27.06 | 27.86 | 27.86 | +0.82 (+3.03%) | 1,216,879 |
| 23 Oct 2023 | CNY | 28.51 | 28.74 | 26.91 | 27.04 | 27.04 | -1.39 (-4.89%) | 1,762,568 |
| 20 Oct 2023 | CNY | 28.57 | 29.06 | 28.34 | 28.43 | 28.43 | -0.13 (-0.46%) | 1,062,679 |
| 19 Oct 2023 | CNY | 28.7 | 29.24 | 28.54 | 28.56 | 28.56 | -0.12 (-0.42%) | 1,176,638 |
| 18 Oct 2023 | CNY | 29.64 | 29.64 | 28.6 | 28.68 | 28.68 | -0.75 (-2.55%) | 1,048,600 |
| 17 Oct 2023 | CNY | 29.99 | 29.99 | 29.24 | 29.43 | 29.43 | -0.28 (-0.94%) | 1,073,768 |
| 16 Oct 2023 | CNY | 30.71 | 30.71 | 29.5 | 29.71 | 29.71 | -0.87 (-2.84%) | 1,965,063 |
| 13 Oct 2023 | CNY | 30.52 | 30.97 | 30.4 | 30.58 | 30.58 | -0.21 (-0.68%) | 1,492,083 |
| 12 Oct 2023 | CNY | 31.38 | 31.38 | 30.39 | 30.79 | 30.79 | -0.6 (-1.91%) | 2,141,481 |
| 11 Oct 2023 | CNY | 31.04 | 31.76 | 30.5 | 31.39 | 31.39 | +0.11 (+0.35%) | 2,414,968 |
| 10 Oct 2023 | CNY | 31.77 | 31.8 | 31.08 | 31.28 | 31.28 | -0.03 (-0.10%) | 2,377,984 |
