| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 29.86 | 30.38 | 29.83 | 30.31 | 30.31 | +0.51 (+1.71%) | 8,506,863 |
| 22 Nov 2023 | CNY | 29.88 | 30.03 | 29.67 | 29.8 | 29.8 | -0.08 (-0.27%) | 4,483,899 |
| 21 Nov 2023 | CNY | 29.81 | 30.11 | 29.7 | 29.88 | 29.88 | +0.07 (+0.23%) | 7,632,025 |
| 20 Nov 2023 | CNY | 29.51 | 29.83 | 29.5 | 29.81 | 29.81 | +0.3 (+1.02%) | 6,264,138 |
| 17 Nov 2023 | CNY | 29.29 | 29.54 | 29.18 | 29.51 | 29.51 | +0.22 (+0.75%) | 4,187,400 |
| 16 Nov 2023 | CNY | 29.53 | 29.66 | 29.29 | 29.29 | 29.29 | -0.3 (-1.01%) | 3,504,700 |
| 15 Nov 2023 | CNY | 29.65 | 29.68 | 29.45 | 29.59 | 29.59 | +0.2 (+0.68%) | 4,933,136 |
| 14 Nov 2023 | CNY | 29.36 | 29.59 | 29.3 | 29.39 | 29.39 | +0.07 (+0.24%) | 3,993,239 |
| 13 Nov 2023 | CNY | 29.45 | 29.45 | 29.08 | 29.32 | 29.32 | -0.05 (-0.17%) | 5,120,601 |
| 10 Nov 2023 | CNY | 29.31 | 29.54 | 29.16 | 29.37 | 29.37 | -0.02 (-0.07%) | 3,734,727 |
| 9 Nov 2023 | CNY | 29.53 | 29.73 | 29.32 | 29.39 | 29.39 | -0.16 (-0.54%) | 4,131,053 |
| 8 Nov 2023 | CNY | 29.46 | 29.74 | 29.43 | 29.55 | 29.55 | +0.02 (+0.07%) | 5,295,715 |
| 7 Nov 2023 | CNY | 29.73 | 29.73 | 29.43 | 29.53 | 29.53 | -0.25 (-0.84%) | 6,172,900 |
| 6 Nov 2023 | CNY | 29.61 | 29.85 | 29.61 | 29.78 | 29.78 | +0.23 (+0.78%) | 5,146,614 |
| 3 Nov 2023 | CNY | 29.51 | 29.78 | 29.45 | 29.55 | 29.55 | -0.01 (-0.03%) | 4,006,700 |
| 2 Nov 2023 | CNY | 29.74 | 29.94 | 29.53 | 29.56 | 29.56 | -0.27 (-0.91%) | 5,239,725 |
| 1 Nov 2023 | CNY | 29.92 | 30.04 | 29.65 | 29.83 | 29.83 | +0.02 (+0.07%) | 5,276,695 |
| 31 Oct 2023 | CNY | 29.85 | 30.28 | 29.7 | 29.81 | 29.81 | +0.24 (+0.81%) | 7,391,270 |
| 30 Oct 2023 | CNY | 29.3 | 29.91 | 29.25 | 29.57 | 29.57 | +0.15 (+0.51%) | 7,536,900 |
| 27 Oct 2023 | CNY | 28.78 | 29.62 | 28.61 | 29.42 | 29.42 | +0.62 (+2.15%) | 7,017,012 |
| 26 Oct 2023 | CNY | 28.45 | 28.83 | 28.35 | 28.8 | 28.8 | +0.22 (+0.77%) | 4,644,735 |
| 25 Oct 2023 | CNY | 28.44 | 28.64 | 28.37 | 28.58 | 28.58 | +0.28 (+0.99%) | 5,143,820 |
| 24 Oct 2023 | CNY | 28.43 | 28.53 | 28.11 | 28.3 | 28.3 | -0.03 (-0.11%) | 7,360,228 |
| 23 Oct 2023 | CNY | 28.51 | 28.65 | 28.15 | 28.33 | 28.33 | -0.29 (-1.01%) | 5,308,938 |
| 20 Oct 2023 | CNY | 28.77 | 28.87 | 28.56 | 28.62 | 28.62 | -0.14 (-0.49%) | 5,782,462 |
| 19 Oct 2023 | CNY | 29.42 | 29.59 | 28.74 | 28.76 | 28.76 | -0.72 (-2.44%) | 10,287,983 |
| 18 Oct 2023 | CNY | 30.53 | 30.6 | 29.48 | 29.48 | 29.48 | -1.19 (-3.88%) | 11,562,203 |
| 17 Oct 2023 | CNY | 30.75 | 30.75 | 30.3 | 30.67 | 30.67 | -0.06 (-0.20%) | 5,378,001 |
| 16 Oct 2023 | CNY | 31.28 | 31.39 | 30.6 | 30.73 | 30.73 | -0.46 (-1.47%) | 5,407,873 |
| 13 Oct 2023 | CNY | 31 | 31.38 | 30.95 | 31.19 | 31.19 | +0.06 (+0.19%) | 4,504,157 |
