| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 29.72 | 31.7 | 29.7 | 31.08 | 31.08 | +0.94 (+3.12%) | 9,090,501 |
| 17 Nov 2023 | CNY | 30.82 | 31.4 | 30.08 | 30.14 | 30.14 | -0.62 (-2.02%) | 7,462,740 |
| 16 Nov 2023 | CNY | 30.1 | 31.46 | 29.8 | 30.76 | 30.76 | -0.24 (-0.77%) | 8,565,898 |
| 15 Nov 2023 | CNY | 31.37 | 32.6 | 30.93 | 31 | 31 | -1.1 (-3.43%) | 11,483,170 |
| 14 Nov 2023 | CNY | 30.94 | 32.25 | 30.94 | 32.1 | 32.1 | -0.2 (-0.62%) | 12,004,880 |
| 13 Nov 2023 | CNY | 34.88 | 36.19 | 31.99 | 32.3 | 32.3 | -0.88 (-2.65%) | 17,444,970 |
| 10 Nov 2023 | CNY | 32.24 | 35.4 | 32.24 | 33.18 | 33.18 | +1.27 (+3.98%) | 15,482,580 |
| 9 Nov 2023 | CNY | 34.24 | 35 | 31.83 | 31.91 | 31.91 | -4.88 (-13.26%) | 16,367,490 |
| 8 Nov 2023 | CNY | 30.72 | 38.4 | 30.72 | 36.79 | 36.79 | +4.79 (+14.97%) | 21,767,950 |
| 7 Nov 2023 | CNY | 31.16 | 33.22 | 30.43 | 32 | 32 | +1.8 (+5.96%) | 22,452,880 |
| 6 Nov 2023 | CNY | 28.25 | 30.68 | 27.34 | 30.2 | 30.2 | +3.19 (+11.81%) | 15,684,460 |
| 3 Nov 2023 | CNY | 27.72 | 28.25 | 26.57 | 27.01 | 27.01 | -0.16 (-0.59%) | 8,170,672 |
| 2 Nov 2023 | CNY | 25.42 | 27.9 | 25.35 | 27.17 | 27.17 | +1.6 (+6.26%) | 10,255,560 |
| 1 Nov 2023 | CNY | 25.35 | 26.21 | 25.17 | 25.57 | 25.57 | -0.15 (-0.58%) | 3,510,758 |
| 31 Oct 2023 | CNY | 25.31 | 26.99 | 25.31 | 25.72 | 25.72 | -0.24 (-0.92%) | 5,124,857 |
| 30 Oct 2023 | CNY | 25.57 | 25.98 | 25.41 | 25.96 | 25.96 | +0.38 (+1.49%) | 2,497,427 |
| 27 Oct 2023 | CNY | 25.06 | 25.68 | 24.89 | 25.58 | 25.58 | +0.38 (+1.51%) | 2,149,311 |
| 26 Oct 2023 | CNY | 24.85 | 25.31 | 24.65 | 25.2 | 25.2 | +0.01 (+0.04%) | 1,762,300 |
| 25 Oct 2023 | CNY | 25.21 | 25.46 | 24.9 | 25.19 | 25.19 | -0.36 (-1.41%) | 2,430,276 |
| 24 Oct 2023 | CNY | 24.4 | 25.83 | 24.3 | 25.55 | 25.55 | +1.3 (+5.36%) | 2,528,651 |
| 23 Oct 2023 | CNY | 25.36 | 25.39 | 24.03 | 24.25 | 24.25 | -0.91 (-3.62%) | 1,714,000 |
| 20 Oct 2023 | CNY | 25.57 | 25.75 | 25.09 | 25.16 | 25.16 | -0.39 (-1.53%) | 1,263,600 |
| 19 Oct 2023 | CNY | 25.66 | 26.15 | 25.55 | 25.55 | 25.55 | -0.08 (-0.31%) | 1,291,325 |
| 18 Oct 2023 | CNY | 26.45 | 26.45 | 25.54 | 25.63 | 25.63 | -0.83 (-3.14%) | 2,035,297 |
| 17 Oct 2023 | CNY | 26.45 | 26.61 | 26.09 | 26.46 | 26.46 | +0.01 (+0.04%) | 1,369,152 |
| 16 Oct 2023 | CNY | 27.2 | 27.2 | 26.3 | 26.45 | 26.45 | -0.67 (-2.47%) | 2,225,368 |
| 13 Oct 2023 | CNY | 27.46 | 27.61 | 27.09 | 27.12 | 27.12 | -0.54 (-1.95%) | 1,695,000 |
| 12 Oct 2023 | CNY | 27.91 | 27.99 | 27.38 | 27.66 | 27.66 | -0.33 (-1.18%) | 2,461,043 |
| 11 Oct 2023 | CNY | 27.42 | 28.23 | 27.01 | 27.99 | 27.99 | +0.58 (+2.12%) | 3,278,397 |
| 10 Oct 2023 | CNY | 27.45 | 27.86 | 27.35 | 27.41 | 27.41 | +0.14 (+0.51%) | 1,982,936 |
