| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 32.53 | 32.73 | 32.11 | 32.63 | 32.63 | +0.08 (+0.25%) | 1,786,736 |
| 22 Nov 2023 | CNY | 32.79 | 33.33 | 32.51 | 32.55 | 32.55 | -0.66 (-1.99%) | 2,284,672 |
| 21 Nov 2023 | CNY | 33.6 | 33.86 | 33.08 | 33.21 | 33.21 | -0.39 (-1.16%) | 1,798,290 |
| 20 Nov 2023 | CNY | 33.62 | 33.7 | 33.33 | 33.6 | 33.6 | -0.01 (-0.03%) | 2,077,960 |
| 17 Nov 2023 | CNY | 33.39 | 33.68 | 33.1 | 33.61 | 33.61 | +0.22 (+0.66%) | 1,721,821 |
| 16 Nov 2023 | CNY | 33.38 | 33.79 | 33.2 | 33.39 | 33.39 | -0.05 (-0.15%) | 1,758,337 |
| 15 Nov 2023 | CNY | 33.88 | 34.03 | 33.32 | 33.44 | 33.44 | -0.14 (-0.42%) | 2,006,034 |
| 14 Nov 2023 | CNY | 33.15 | 33.58 | 32.8 | 33.58 | 33.58 | +0.61 (+1.85%) | 2,953,488 |
| 13 Nov 2023 | CNY | 32.54 | 33.01 | 32.33 | 32.97 | 32.97 | +0.64 (+1.98%) | 1,965,529 |
| 10 Nov 2023 | CNY | 32.43 | 32.78 | 32.23 | 32.33 | 32.33 | -0.36 (-1.10%) | 1,669,920 |
| 9 Nov 2023 | CNY | 32.7 | 33.2 | 32.51 | 32.69 | 32.69 | -0.21 (-0.64%) | 1,747,120 |
| 8 Nov 2023 | CNY | 32.83 | 33.22 | 32.64 | 32.9 | 32.9 | +0.07 (+0.21%) | 1,956,665 |
| 7 Nov 2023 | CNY | 32.53 | 32.95 | 32.32 | 32.83 | 32.83 | +0.11 (+0.34%) | 2,166,602 |
| 6 Nov 2023 | CNY | 31.97 | 32.88 | 31.97 | 32.72 | 32.72 | +1.12 (+3.54%) | 3,150,325 |
| 3 Nov 2023 | CNY | 30.33 | 31.83 | 30.33 | 31.6 | 31.6 | +1.34 (+4.43%) | 2,606,680 |
| 2 Nov 2023 | CNY | 30.97 | 31.16 | 30.26 | 30.26 | 30.26 | -0.57 (-1.85%) | 1,375,947 |
| 1 Nov 2023 | CNY | 30.96 | 31.18 | 30.77 | 30.83 | 30.83 | -0.1 (-0.32%) | 1,173,573 |
| 31 Oct 2023 | CNY | 31.2 | 31.65 | 30.72 | 30.93 | 30.93 | -0.55 (-1.75%) | 1,904,622 |
| 30 Oct 2023 | CNY | 31 | 31.55 | 30.81 | 31.48 | 31.48 | +0.24 (+0.77%) | 2,875,920 |
| 27 Oct 2023 | CNY | 31.2 | 31.45 | 30.72 | 31.24 | 31.24 | -0.04 (-0.13%) | 1,995,358 |
| 26 Oct 2023 | CNY | 30.76 | 31.33 | 30.53 | 31.28 | 31.28 | +0.57 (+1.86%) | 1,510,702 |
| 25 Oct 2023 | CNY | 30.53 | 31.17 | 30.09 | 30.71 | 30.71 | +0.79 (+2.64%) | 1,543,074 |
| 24 Oct 2023 | CNY | 29.27 | 30.29 | 29.02 | 29.92 | 29.92 | +0.83 (+2.85%) | 1,322,125 |
| 23 Oct 2023 | CNY | 30.3 | 30.53 | 28.87 | 29.09 | 29.09 | -1.25 (-4.12%) | 1,657,724 |
| 20 Oct 2023 | CNY | 31.35 | 31.73 | 30.3 | 30.34 | 30.34 | -1.04 (-3.31%) | 1,632,394 |
| 19 Oct 2023 | CNY | 31.52 | 32.28 | 31.32 | 31.38 | 31.38 | -0.27 (-0.85%) | 1,639,980 |
| 18 Oct 2023 | CNY | 32.49 | 32.67 | 31.36 | 31.65 | 31.65 | -1.09 (-3.33%) | 2,028,646 |
| 17 Oct 2023 | CNY | 32.42 | 33.02 | 32.25 | 32.74 | 32.74 | +0.31 (+0.96%) | 1,591,931 |
| 16 Oct 2023 | CNY | 33.37 | 33.37 | 32.15 | 32.43 | 32.43 | -0.76 (-2.29%) | 1,778,887 |
| 13 Oct 2023 | CNY | 33.29 | 33.47 | 32.99 | 33.19 | 33.19 | -0.15 (-0.45%) | 1,390,253 |
