| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 29.35 | 29.56 | 28.99 | 29.3 | 29.3 | 0.0 (0.0%) | 1,507,198 |
| 30 Nov 2023 | CNY | 30 | 30.18 | 29.06 | 29.3 | 29.3 | -1.06 (-3.49%) | 2,520,478 |
| 29 Nov 2023 | CNY | 31.21 | 31.33 | 30.16 | 30.36 | 30.36 | -0.86 (-2.75%) | 3,512,597 |
| 28 Nov 2023 | CNY | 29.76 | 32.89 | 29.43 | 31.22 | 31.22 | +1.46 (+4.91%) | 4,415,432 |
| 27 Nov 2023 | CNY | 29.15 | 29.98 | 29.09 | 29.76 | 29.76 | +0.67 (+2.30%) | 1,308,219 |
| 24 Nov 2023 | CNY | 29.78 | 29.79 | 29.07 | 29.09 | 29.09 | -0.71 (-2.38%) | 758,500 |
| 23 Nov 2023 | CNY | 28.99 | 29.87 | 28.99 | 29.8 | 29.8 | +0.67 (+2.30%) | 882,749 |
| 22 Nov 2023 | CNY | 29.6 | 29.9 | 29.13 | 29.13 | 29.13 | -0.55 (-1.85%) | 753,541 |
| 21 Nov 2023 | CNY | 30.41 | 30.52 | 29.68 | 29.68 | 29.68 | -0.58 (-1.92%) | 1,271,800 |
| 20 Nov 2023 | CNY | 30.02 | 30.3 | 29.72 | 30.26 | 30.26 | +0.34 (+1.14%) | 1,084,034 |
| 17 Nov 2023 | CNY | 29.83 | 30.08 | 29.78 | 29.92 | 29.92 | -0.01 (-0.03%) | 1,080,415 |
| 16 Nov 2023 | CNY | 30.3 | 30.33 | 29.84 | 29.93 | 29.93 | -0.35 (-1.16%) | 845,432 |
| 15 Nov 2023 | CNY | 30.35 | 30.59 | 30.18 | 30.28 | 30.28 | +0.1 (+0.33%) | 732,739 |
| 14 Nov 2023 | CNY | 30.25 | 30.45 | 29.96 | 30.18 | 30.18 | -0.05 (-0.17%) | 670,149 |
| 13 Nov 2023 | CNY | 29.88 | 30.25 | 29.88 | 30.23 | 30.23 | +0.36 (+1.21%) | 774,549 |
| 10 Nov 2023 | CNY | 29.85 | 30.24 | 29.7 | 29.87 | 29.87 | -0.16 (-0.53%) | 802,500 |
| 9 Nov 2023 | CNY | 30.1 | 30.48 | 29.87 | 30.03 | 30.03 | -0.08 (-0.27%) | 798,200 |
| 8 Nov 2023 | CNY | 29.97 | 30.45 | 29.92 | 30.11 | 30.11 | +0.16 (+0.53%) | 865,974 |
| 7 Nov 2023 | CNY | 30.01 | 30.15 | 29.71 | 29.95 | 29.95 | -0.15 (-0.50%) | 967,737 |
| 6 Nov 2023 | CNY | 30.3 | 30.38 | 29.86 | 30.1 | 30.1 | -0.01 (-0.03%) | 1,145,777 |
| 3 Nov 2023 | CNY | 29.42 | 30.23 | 29.42 | 30.11 | 30.11 | +0.69 (+2.35%) | 1,245,000 |
| 2 Nov 2023 | CNY | 29.44 | 29.93 | 29.33 | 29.42 | 29.42 | -0.12 (-0.41%) | 891,800 |
| 1 Nov 2023 | CNY | 29.33 | 29.88 | 29.18 | 29.54 | 29.54 | +0.23 (+0.78%) | 917,500 |
| 31 Oct 2023 | CNY | 29.15 | 29.48 | 28.9 | 29.31 | 29.31 | +0.13 (+0.45%) | 888,100 |
| 30 Oct 2023 | CNY | 29.08 | 29.32 | 28.7 | 29.18 | 29.18 | +0.22 (+0.76%) | 976,600 |
| 27 Oct 2023 | CNY | 28.2 | 29.18 | 27.9 | 28.96 | 28.96 | +0.8 (+2.84%) | 835,137 |
| 26 Oct 2023 | CNY | 27.72 | 28.23 | 27.43 | 28.16 | 28.16 | -0.01 (-0.04%) | 592,191 |
| 25 Oct 2023 | CNY | 28.13 | 28.41 | 27.8 | 28.17 | 28.17 | +0.17 (+0.61%) | 544,891 |
| 24 Oct 2023 | CNY | 26.95 | 28.17 | 26.95 | 28 | 28 | +1.06 (+3.93%) | 796,704 |
| 23 Oct 2023 | CNY | 27.76 | 27.93 | 26.83 | 26.94 | 26.94 | -0.99 (-3.54%) | 649,600 |
