| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 33.08 | 33.1 | 32.48 | 32.79 | 32.79 | -0.29 (-0.88%) | 5,174,820 |
| 24 Nov 2023 | CNY | 33.29 | 33.29 | 32.96 | 33.08 | 33.08 | -0.2 (-0.60%) | 2,170,140 |
| 23 Nov 2023 | CNY | 33.23 | 33.44 | 33.01 | 33.28 | 33.28 | +0.04 (+0.12%) | 3,166,850 |
| 22 Nov 2023 | CNY | 33.5 | 33.59 | 32.93 | 33.24 | 33.24 | -0.46 (-1.36%) | 3,931,960 |
| 21 Nov 2023 | CNY | 33.79 | 34 | 33.51 | 33.7 | 33.7 | 0.0 (0.0%) | 4,894,800 |
| 20 Nov 2023 | CNY | 33.7 | 34.07 | 33.3 | 33.7 | 33.7 | -0.02 (-0.06%) | 3,858,100 |
| 17 Nov 2023 | CNY | 33.62 | 33.79 | 33.37 | 33.72 | 33.72 | +0.1 (+0.30%) | 2,886,830 |
| 16 Nov 2023 | CNY | 33.94 | 34 | 33.48 | 33.62 | 33.62 | -0.3 (-0.88%) | 2,396,250 |
| 15 Nov 2023 | CNY | 34.02 | 34.34 | 33.76 | 33.92 | 33.92 | -0.1 (-0.29%) | 3,653,590 |
| 14 Nov 2023 | CNY | 34.41 | 34.41 | 33.82 | 34.02 | 34.02 | -0.21 (-0.61%) | 2,835,930 |
| 13 Nov 2023 | CNY | 34.34 | 34.54 | 34.06 | 34.23 | 34.23 | -0.16 (-0.47%) | 3,507,230 |
| 10 Nov 2023 | CNY | 34.4 | 34.64 | 34.05 | 34.39 | 34.39 | -0.11 (-0.32%) | 4,066,000 |
| 9 Nov 2023 | CNY | 34.22 | 34.79 | 34.01 | 34.5 | 34.5 | +0.24 (+0.70%) | 4,100,510 |
| 8 Nov 2023 | CNY | 34.29 | 34.8 | 34.1 | 34.26 | 34.26 | +0.01 (+0.03%) | 4,397,260 |
| 7 Nov 2023 | CNY | 33.9 | 34.64 | 33.84 | 34.25 | 34.25 | +0.21 (+0.62%) | 5,082,400 |
| 6 Nov 2023 | CNY | 34.24 | 34.5 | 33.8 | 34.04 | 34.04 | -0.2 (-0.58%) | 4,892,470 |
| 3 Nov 2023 | CNY | 33.79 | 34.56 | 33.73 | 34.24 | 34.24 | +0.42 (+1.24%) | 4,485,500 |
| 2 Nov 2023 | CNY | 33.91 | 34.2 | 33.63 | 33.82 | 33.82 | -0.28 (-0.82%) | 2,604,010 |
| 1 Nov 2023 | CNY | 33.77 | 34.34 | 33.68 | 34.1 | 34.1 | +0.5 (+1.49%) | 5,738,990 |
| 31 Oct 2023 | CNY | 33.27 | 34.11 | 33.07 | 33.6 | 33.6 | +0.1 (+0.30%) | 4,557,910 |
| 30 Oct 2023 | CNY | 33 | 33.76 | 32.86 | 33.5 | 33.5 | +0.46 (+1.39%) | 5,438,370 |
| 27 Oct 2023 | CNY | 32.1 | 33.28 | 32.1 | 33.04 | 33.04 | +0.51 (+1.57%) | 5,418,870 |
| 26 Oct 2023 | CNY | 32.6 | 32.98 | 32.25 | 32.53 | 32.53 | -0.18 (-0.55%) | 2,875,640 |
| 25 Oct 2023 | CNY | 32.4 | 33.11 | 32.4 | 32.71 | 32.71 | +0.49 (+1.52%) | 6,514,700 |
| 24 Oct 2023 | CNY | 33 | 33.01 | 31.96 | 32.22 | 32.22 | -0.38 (-1.17%) | 4,397,560 |
| 23 Oct 2023 | CNY | 33.06 | 33.2 | 32.33 | 32.6 | 32.6 | -0.82 (-2.45%) | 5,983,700 |
| 20 Oct 2023 | CNY | 33.68 | 34.48 | 33.21 | 33.42 | 33.42 | -0.13 (-0.39%) | 7,314,980 |
| 19 Oct 2023 | CNY | 33.7 | 34.56 | 33.34 | 33.55 | 33.55 | +0.75 (+2.29%) | 13,456,140 |
| 18 Oct 2023 | CNY | 33.12 | 33.29 | 32.66 | 32.8 | 32.8 | -0.4 (-1.20%) | 3,881,540 |
| 17 Oct 2023 | CNY | 33.08 | 33.29 | 32.77 | 33.2 | 33.2 | +0.12 (+0.36%) | 3,225,290 |
