| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 30.41 | 30.86 | 30.05 | 30.08 | 30.08 | -0.29 (-0.95%) | 1,316,920 |
| 21 Nov 2023 | CNY | 31 | 31.35 | 30.36 | 30.37 | 30.37 | -0.59 (-1.91%) | 1,590,180 |
| 20 Nov 2023 | CNY | 30.8 | 30.96 | 30.36 | 30.96 | 30.96 | +0.27 (+0.88%) | 1,100,891 |
| 17 Nov 2023 | CNY | 30.6 | 30.98 | 30.42 | 30.69 | 30.69 | 0.0 (0.0%) | 1,001,835 |
| 16 Nov 2023 | CNY | 31 | 31.22 | 30.68 | 30.69 | 30.69 | -0.31 (-1%) | 1,035,249 |
| 15 Nov 2023 | CNY | 31.5 | 31.58 | 30.92 | 31 | 31 | -0.42 (-1.34%) | 1,414,017 |
| 14 Nov 2023 | CNY | 30.93 | 31.45 | 30.83 | 31.42 | 31.42 | +0.51 (+1.65%) | 2,098,623 |
| 13 Nov 2023 | CNY | 29.88 | 31.13 | 29.88 | 30.91 | 30.91 | +0.83 (+2.76%) | 1,457,079 |
| 10 Nov 2023 | CNY | 30.38 | 30.78 | 30 | 30.08 | 30.08 | -0.51 (-1.67%) | 1,057,218 |
| 9 Nov 2023 | CNY | 31.18 | 31.28 | 30.45 | 30.59 | 30.59 | -0.35 (-1.13%) | 1,368,496 |
| 8 Nov 2023 | CNY | 30.63 | 31.42 | 30.5 | 30.94 | 30.94 | +0.02 (+0.06%) | 1,762,690 |
| 7 Nov 2023 | CNY | 30.3 | 30.99 | 29.93 | 30.92 | 30.92 | +0.76 (+2.52%) | 1,817,258 |
| 6 Nov 2023 | CNY | 29.39 | 30.29 | 29.36 | 30.16 | 30.16 | +0.83 (+2.83%) | 1,313,111 |
| 3 Nov 2023 | CNY | 28.98 | 29.42 | 28.54 | 29.33 | 29.33 | +0.71 (+2.48%) | 1,215,759 |
| 2 Nov 2023 | CNY | 28.83 | 29.07 | 28.61 | 28.62 | 28.62 | -0.26 (-0.90%) | 974,253 |
| 1 Nov 2023 | CNY | 28.82 | 29.19 | 28.68 | 28.88 | 28.88 | +0.06 (+0.21%) | 741,167 |
| 31 Oct 2023 | CNY | 29.28 | 29.6 | 28.71 | 28.82 | 28.82 | -0.58 (-1.97%) | 1,202,000 |
| 30 Oct 2023 | CNY | 28.46 | 29.47 | 28.4 | 29.4 | 29.4 | +0.3 (+1.03%) | 1,423,170 |
| 27 Oct 2023 | CNY | 28.96 | 29.28 | 28.21 | 29.1 | 29.1 | +0.02 (+0.07%) | 1,669,524 |
| 26 Oct 2023 | CNY | 28.87 | 29.65 | 28.8 | 29.08 | 29.08 | -0.18 (-0.62%) | 943,803 |
| 25 Oct 2023 | CNY | 28.6 | 29.83 | 28.3 | 29.26 | 29.26 | +0.83 (+2.92%) | 1,453,721 |
| 24 Oct 2023 | CNY | 28.1 | 28.79 | 27.76 | 28.43 | 28.43 | +0.57 (+2.05%) | 1,084,429 |
| 23 Oct 2023 | CNY | 29.13 | 29.26 | 27.7 | 27.86 | 27.86 | -1.31 (-4.49%) | 1,265,109 |
| 20 Oct 2023 | CNY | 30.06 | 30.59 | 29.08 | 29.17 | 29.17 | -1.13 (-3.73%) | 1,615,539 |
| 19 Oct 2023 | CNY | 30 | 31.16 | 29.99 | 30.3 | 30.3 | +0.04 (+0.13%) | 1,267,285 |
| 18 Oct 2023 | CNY | 30.99 | 31.21 | 30.19 | 30.26 | 30.26 | -0.96 (-3.07%) | 1,576,305 |
| 17 Oct 2023 | CNY | 31.01 | 31.52 | 30.85 | 31.22 | 31.22 | +0.14 (+0.45%) | 1,210,718 |
| 16 Oct 2023 | CNY | 31.64 | 31.68 | 30.73 | 31.08 | 31.08 | -0.35 (-1.11%) | 1,203,554 |
| 13 Oct 2023 | CNY | 32.29 | 32.39 | 31.38 | 31.43 | 31.43 | -1.05 (-3.23%) | 1,879,115 |
| 12 Oct 2023 | CNY | 32.7 | 32.99 | 32.25 | 32.48 | 32.48 | -0.37 (-1.13%) | 1,504,540 |
