| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 33.88 | 34.22 | 33.4 | 33.97 | 33.97 | +0.09 (+0.27%) | 641,910 |
| 24 Nov 2023 | CNY | 34.86 | 34.9 | 33.53 | 33.88 | 33.88 | -1.04 (-2.98%) | 872,215 |
| 23 Nov 2023 | CNY | 34.65 | 35.05 | 34.44 | 34.92 | 34.92 | +0.29 (+0.84%) | 649,794 |
| 22 Nov 2023 | CNY | 34.82 | 35.22 | 34.55 | 34.63 | 34.63 | -0.31 (-0.89%) | 691,393 |
| 21 Nov 2023 | CNY | 35.6 | 35.74 | 34.78 | 34.94 | 34.94 | -0.93 (-2.59%) | 1,308,800 |
| 20 Nov 2023 | CNY | 35.85 | 35.97 | 35 | 35.87 | 35.87 | +0.27 (+0.76%) | 1,394,200 |
| 17 Nov 2023 | CNY | 35.39 | 35.89 | 35.15 | 35.6 | 35.6 | +0.1 (+0.28%) | 1,297,400 |
| 16 Nov 2023 | CNY | 36.71 | 36.71 | 35.37 | 35.5 | 35.5 | -1.52 (-4.11%) | 2,500,775 |
| 15 Nov 2023 | CNY | 35.83 | 37.46 | 35.48 | 37.02 | 37.02 | +0.78 (+2.15%) | 3,746,079 |
| 14 Nov 2023 | CNY | 35.01 | 36.48 | 34.72 | 36.24 | 36.24 | +1.18 (+3.37%) | 2,843,500 |
| 13 Nov 2023 | CNY | 34.11 | 35.42 | 34.11 | 35.06 | 35.06 | +0.96 (+2.82%) | 1,272,500 |
| 10 Nov 2023 | CNY | 33.95 | 34.2 | 33.6 | 34.1 | 34.1 | +0.1 (+0.29%) | 635,000 |
| 9 Nov 2023 | CNY | 34.1 | 34.34 | 33.9 | 34 | 34 | -0.21 (-0.61%) | 478,528 |
| 8 Nov 2023 | CNY | 34.21 | 34.4 | 33.93 | 34.21 | 34.21 | -0.04 (-0.12%) | 458,227 |
| 7 Nov 2023 | CNY | 34.25 | 34.5 | 33.9 | 34.25 | 34.25 | -0.03 (-0.09%) | 735,700 |
| 6 Nov 2023 | CNY | 33.5 | 34.36 | 33.4 | 34.28 | 34.28 | +0.61 (+1.81%) | 809,970 |
| 3 Nov 2023 | CNY | 33.15 | 34.2 | 33.15 | 33.67 | 33.67 | +0.83 (+2.53%) | 826,114 |
| 2 Nov 2023 | CNY | 33.35 | 33.59 | 32.71 | 32.84 | 32.84 | -0.51 (-1.53%) | 444,200 |
| 1 Nov 2023 | CNY | 33.15 | 33.69 | 33.14 | 33.35 | 33.35 | -0.03 (-0.09%) | 467,500 |
| 31 Oct 2023 | CNY | 33.88 | 33.88 | 32.68 | 33.38 | 33.38 | -0.05 (-0.15%) | 957,500 |
| 30 Oct 2023 | CNY | 33.24 | 33.66 | 33.04 | 33.43 | 33.43 | -0.23 (-0.68%) | 735,811 |
| 27 Oct 2023 | CNY | 33.15 | 33.78 | 32.74 | 33.66 | 33.66 | +0.45 (+1.36%) | 672,526 |
| 26 Oct 2023 | CNY | 32.45 | 33.29 | 32.09 | 33.21 | 33.21 | +0.53 (+1.62%) | 608,831 |
| 25 Oct 2023 | CNY | 32.95 | 33.2 | 32.33 | 32.68 | 32.68 | 0.0 (0.0%) | 748,401 |
| 24 Oct 2023 | CNY | 31.69 | 32.89 | 31.47 | 32.68 | 32.68 | +1.33 (+4.24%) | 906,319 |
| 23 Oct 2023 | CNY | 32.59 | 32.6 | 31.2 | 31.35 | 31.35 | -1.24 (-3.80%) | 777,504 |
| 20 Oct 2023 | CNY | 32.72 | 33.39 | 32.3 | 32.59 | 32.59 | -0.17 (-0.52%) | 602,800 |
| 19 Oct 2023 | CNY | 32.76 | 33.72 | 32.6 | 32.76 | 32.76 | -0.06 (-0.18%) | 13,082,082 |
| 18 Oct 2023 | CNY | 34.29 | 34.3 | 32.82 | 32.82 | 32.82 | -1.23 (-3.61%) | 900,100 |
| 17 Oct 2023 | CNY | 34.42 | 34.48 | 33.91 | 34.05 | 34.05 | -0.38 (-1.10%) | 525,210 |
