| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 31.88 | 32.04 | 31.52 | 31.78 | 31.78 | +0.19 (+0.60%) | 379,650 |
| 24 Nov 2023 | CNY | 32.21 | 32.25 | 31.41 | 31.59 | 31.59 | -0.49 (-1.53%) | 405,310 |
| 23 Nov 2023 | CNY | 32.02 | 32.15 | 31.77 | 32.08 | 32.08 | +0.24 (+0.75%) | 441,500 |
| 22 Nov 2023 | CNY | 32.19 | 32.51 | 31.78 | 31.84 | 31.84 | -0.32 (-1.00%) | 670,900 |
| 21 Nov 2023 | CNY | 32.26 | 32.45 | 32.12 | 32.16 | 32.16 | -0.14 (-0.43%) | 546,350 |
| 20 Nov 2023 | CNY | 32.55 | 32.55 | 31.98 | 32.3 | 32.3 | -0.08 (-0.25%) | 647,700 |
| 17 Nov 2023 | CNY | 32.11 | 32.6 | 31.6 | 32.38 | 32.38 | +0.28 (+0.87%) | 721,000 |
| 16 Nov 2023 | CNY | 32.22 | 32.44 | 32.1 | 32.1 | 32.1 | -0.3 (-0.93%) | 614,900 |
| 15 Nov 2023 | CNY | 32.23 | 32.62 | 31.95 | 32.4 | 32.4 | +0.37 (+1.16%) | 910,070 |
| 14 Nov 2023 | CNY | 32.27 | 32.5 | 31.88 | 32.03 | 32.03 | -0.28 (-0.87%) | 997,800 |
| 13 Nov 2023 | CNY | 31.99 | 32.34 | 31.68 | 32.31 | 32.31 | +0.28 (+0.87%) | 1,209,640 |
| 10 Nov 2023 | CNY | 32.72 | 32.72 | 31.47 | 32.03 | 32.03 | -0.49 (-1.51%) | 1,695,940 |
| 9 Nov 2023 | CNY | 31.58 | 33.25 | 31.17 | 32.52 | 32.52 | +0.71 (+2.23%) | 3,225,290 |
| 8 Nov 2023 | CNY | 31.66 | 33.34 | 31.45 | 31.81 | 31.81 | +0.06 (+0.19%) | 2,149,570 |
| 7 Nov 2023 | CNY | 31.27 | 31.84 | 31.06 | 31.75 | 31.75 | +0.3 (+0.95%) | 722,030 |
| 6 Nov 2023 | CNY | 31.22 | 31.55 | 31.15 | 31.45 | 31.45 | +0.23 (+0.74%) | 476,860 |
| 3 Nov 2023 | CNY | 30.8 | 31.5 | 30.8 | 31.22 | 31.22 | +0.12 (+0.39%) | 457,700 |
| 2 Nov 2023 | CNY | 31.16 | 31.38 | 30.86 | 31.1 | 31.1 | -0.09 (-0.29%) | 510,950 |
| 1 Nov 2023 | CNY | 31.5 | 31.7 | 31.06 | 31.19 | 31.19 | -0.07 (-0.22%) | 397,800 |
| 31 Oct 2023 | CNY | 31.3 | 31.41 | 31 | 31.26 | 31.26 | -0.02 (-0.06%) | 597,500 |
| 30 Oct 2023 | CNY | 30.63 | 31.42 | 30.45 | 31.28 | 31.28 | +0.66 (+2.16%) | 899,940 |
| 27 Oct 2023 | CNY | 30.6 | 30.87 | 30.39 | 30.62 | 30.62 | -0.1 (-0.33%) | 780,080 |
| 26 Oct 2023 | CNY | 30.74 | 30.98 | 30.18 | 30.72 | 30.72 | -0.19 (-0.61%) | 548,290 |
| 25 Oct 2023 | CNY | 30.49 | 30.98 | 30.38 | 30.91 | 30.91 | +0.56 (+1.85%) | 1,049,620 |
| 24 Oct 2023 | CNY | 28.97 | 30.64 | 28.5 | 30.35 | 30.35 | +1.78 (+6.23%) | 864,210 |
| 23 Oct 2023 | CNY | 28.95 | 29.21 | 28.44 | 28.57 | 28.57 | -0.42 (-1.45%) | 514,370 |
| 20 Oct 2023 | CNY | 29.18 | 29.8 | 28.9 | 28.99 | 28.99 | -0.26 (-0.89%) | 384,400 |
| 19 Oct 2023 | CNY | 28.9 | 30.12 | 28.71 | 29.25 | 29.25 | +0.29 (+1.00%) | 479,420 |
| 18 Oct 2023 | CNY | 29.59 | 29.59 | 28.9 | 28.96 | 28.96 | -0.75 (-2.52%) | 298,200 |
| 17 Oct 2023 | CNY | 30.05 | 30.05 | 29.38 | 29.71 | 29.71 | +0.1 (+0.34%) | 257,500 |
