| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 34.76 | 34.98 | 33.9 | 33.9 | 33.9 | -0.87 (-2.50%) | 1,668,900 |
| 21 Nov 2023 | CNY | 35.23 | 35.26 | 34.66 | 34.77 | 34.77 | -0.47 (-1.33%) | 1,558,621 |
| 20 Nov 2023 | CNY | 35.32 | 35.38 | 34.57 | 35.24 | 35.24 | +0.16 (+0.46%) | 1,574,016 |
| 17 Nov 2023 | CNY | 34.91 | 35.36 | 34.68 | 35.08 | 35.08 | -0.13 (-0.37%) | 1,848,210 |
| 16 Nov 2023 | CNY | 36 | 36.3 | 35.18 | 35.21 | 35.21 | -1.33 (-3.64%) | 3,736,007 |
| 15 Nov 2023 | CNY | 35.6 | 37.79 | 35.6 | 36.54 | 36.54 | +1.09 (+3.07%) | 6,364,336 |
| 14 Nov 2023 | CNY | 35.3 | 36.1 | 35.05 | 35.45 | 35.45 | -0.02 (-0.06%) | 2,317,878 |
| 13 Nov 2023 | CNY | 35.3 | 35.53 | 35 | 35.47 | 35.47 | +0.17 (+0.48%) | 2,501,963 |
| 10 Nov 2023 | CNY | 35.62 | 35.75 | 34.51 | 35.3 | 35.3 | -0.3 (-0.84%) | 3,625,161 |
| 9 Nov 2023 | CNY | 34.41 | 35.84 | 34.38 | 35.6 | 35.6 | +1.2 (+3.49%) | 5,140,736 |
| 8 Nov 2023 | CNY | 34.5 | 34.59 | 34.1 | 34.4 | 34.4 | -0.25 (-0.72%) | 1,726,400 |
| 7 Nov 2023 | CNY | 34.37 | 34.98 | 34.02 | 34.65 | 34.65 | +0.09 (+0.26%) | 2,074,600 |
| 6 Nov 2023 | CNY | 33.81 | 34.57 | 33.81 | 34.56 | 34.56 | +0.91 (+2.70%) | 2,893,900 |
| 3 Nov 2023 | CNY | 33.06 | 33.7 | 33 | 33.65 | 33.65 | +0.63 (+1.91%) | 1,787,900 |
| 2 Nov 2023 | CNY | 33.8 | 33.9 | 32.92 | 33.02 | 33.02 | -0.88 (-2.60%) | 1,668,816 |
| 1 Nov 2023 | CNY | 34.01 | 34.06 | 33.51 | 33.9 | 33.9 | +0.15 (+0.44%) | 1,560,217 |
| 31 Oct 2023 | CNY | 34.7 | 34.77 | 33.52 | 33.75 | 33.75 | -0.58 (-1.69%) | 2,128,695 |
| 30 Oct 2023 | CNY | 34.28 | 34.5 | 33.81 | 34.33 | 34.33 | +0.18 (+0.53%) | 2,896,700 |
| 27 Oct 2023 | CNY | 33.85 | 34.2 | 33.3 | 34.15 | 34.15 | +0.31 (+0.92%) | 3,649,683 |
| 26 Oct 2023 | CNY | 34.14 | 34.87 | 33.4 | 33.84 | 33.84 | -0.4 (-1.17%) | 4,842,648 |
| 25 Oct 2023 | CNY | 34.2 | 36.23 | 34.04 | 34.24 | 34.24 | +0.48 (+1.42%) | 8,335,958 |
| 24 Oct 2023 | CNY | 30.6 | 33.76 | 30.5 | 33.76 | 33.76 | +3.07 (+10.00%) | 4,859,478 |
| 23 Oct 2023 | CNY | 31.9 | 32.09 | 30.38 | 30.69 | 30.69 | -0.94 (-2.97%) | 2,222,830 |
| 20 Oct 2023 | CNY | 30.67 | 33.79 | 30.5 | 31.63 | 31.63 | +0.91 (+2.96%) | 3,456,306 |
| 19 Oct 2023 | CNY | 30.57 | 31.37 | 30.57 | 30.72 | 30.72 | -0.06 (-0.19%) | 965,647 |
| 18 Oct 2023 | CNY | 31.9 | 31.9 | 30.67 | 30.78 | 30.78 | -1.11 (-3.48%) | 1,079,100 |
| 17 Oct 2023 | CNY | 32.34 | 32.34 | 31.84 | 31.89 | 31.89 | -0.33 (-1.02%) | 812,872 |
| 16 Oct 2023 | CNY | 33.18 | 33.2 | 32.1 | 32.22 | 32.22 | -0.78 (-2.36%) | 1,114,100 |
| 13 Oct 2023 | CNY | 33.01 | 33.1 | 32.67 | 33 | 33 | -0.3 (-0.90%) | 1,092,100 |
| 12 Oct 2023 | CNY | 32.8 | 33.39 | 32.5 | 33.3 | 33.3 | +0.53 (+1.62%) | 1,637,625 |
