| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 32.25 | 32.34 | 31.41 | 31.53 | 31.53 | -0.82 (-2.53%) | 3,580,793 |
| 20 Nov 2023 | CNY | 32.01 | 32.5 | 31.88 | 32.35 | 32.35 | +0.38 (+1.19%) | 3,259,715 |
| 17 Nov 2023 | CNY | 31.3 | 32.19 | 31.28 | 31.97 | 31.97 | +0.52 (+1.65%) | 3,601,493 |
| 16 Nov 2023 | CNY | 31.44 | 31.88 | 31.23 | 31.45 | 31.45 | -0.2 (-0.63%) | 2,418,319 |
| 15 Nov 2023 | CNY | 31.94 | 31.99 | 31.5 | 31.65 | 31.65 | -0.05 (-0.16%) | 1,929,799 |
| 14 Nov 2023 | CNY | 31.57 | 31.82 | 31.33 | 31.7 | 31.7 | 0.0 (0.0%) | 2,349,903 |
| 13 Nov 2023 | CNY | 31.48 | 31.7 | 31.29 | 31.7 | 31.7 | +0.48 (+1.54%) | 2,067,082 |
| 10 Nov 2023 | CNY | 31.41 | 31.6 | 31.05 | 31.22 | 31.22 | -0.45 (-1.42%) | 2,548,915 |
| 9 Nov 2023 | CNY | 31.57 | 32.35 | 31.56 | 31.67 | 31.67 | +0.05 (+0.16%) | 5,153,209 |
| 8 Nov 2023 | CNY | 31.25 | 32.08 | 30.91 | 31.62 | 31.62 | +0.37 (+1.18%) | 4,799,454 |
| 7 Nov 2023 | CNY | 31.16 | 31.49 | 30.95 | 31.25 | 31.25 | +0.03 (+0.10%) | 2,845,543 |
| 6 Nov 2023 | CNY | 30.6 | 31.3 | 30.6 | 31.22 | 31.22 | +0.61 (+1.99%) | 3,257,857 |
| 3 Nov 2023 | CNY | 29.8 | 30.79 | 29.69 | 30.61 | 30.61 | +0.95 (+3.20%) | 2,737,913 |
| 2 Nov 2023 | CNY | 31.05 | 31.15 | 29.6 | 29.66 | 29.66 | -1.22 (-3.95%) | 3,176,159 |
| 1 Nov 2023 | CNY | 30.65 | 31.13 | 30.6 | 30.88 | 30.88 | +0.09 (+0.29%) | 2,169,851 |
| 31 Oct 2023 | CNY | 30.46 | 31.15 | 30.36 | 30.79 | 30.79 | +0.15 (+0.49%) | 2,672,943 |
| 30 Oct 2023 | CNY | 30.6 | 30.78 | 29.91 | 30.64 | 30.64 | 0.0 (0.0%) | 3,636,894 |
| 27 Oct 2023 | CNY | 29.99 | 30.88 | 29.62 | 30.64 | 30.64 | +0.74 (+2.47%) | 3,384,181 |
| 26 Oct 2023 | CNY | 29.83 | 30.02 | 29.16 | 29.9 | 29.9 | -0.17 (-0.57%) | 1,846,677 |
| 25 Oct 2023 | CNY | 29.96 | 30.38 | 29.73 | 30.07 | 30.07 | +0.07 (+0.23%) | 2,428,638 |
| 24 Oct 2023 | CNY | 28.55 | 30.31 | 28.55 | 30 | 30 | +1.74 (+6.16%) | 3,289,808 |
| 23 Oct 2023 | CNY | 29.5 | 29.5 | 28.1 | 28.26 | 28.26 | -1.22 (-4.14%) | 2,511,148 |
| 20 Oct 2023 | CNY | 30.1 | 30.35 | 29.46 | 29.48 | 29.48 | -0.61 (-2.03%) | 1,961,220 |
| 19 Oct 2023 | CNY | 29.47 | 31.18 | 29.24 | 30.09 | 30.09 | +0.7 (+2.38%) | 4,015,241 |
| 18 Oct 2023 | CNY | 30.01 | 30.2 | 29.33 | 29.39 | 29.39 | -0.86 (-2.84%) | 2,283,688 |
| 17 Oct 2023 | CNY | 30.55 | 30.6 | 30.02 | 30.25 | 30.25 | -0.25 (-0.82%) | 1,798,825 |
| 16 Oct 2023 | CNY | 31.06 | 31.06 | 30.25 | 30.5 | 30.5 | -0.74 (-2.37%) | 3,159,142 |
| 13 Oct 2023 | CNY | 31.68 | 31.68 | 31.12 | 31.24 | 31.24 | -0.62 (-1.95%) | 2,844,136 |
| 12 Oct 2023 | CNY | 32.66 | 32.67 | 31.49 | 31.86 | 31.86 | -0.59 (-1.82%) | 3,563,954 |
| 11 Oct 2023 | CNY | 31.74 | 32.71 | 31.74 | 32.45 | 32.45 | +0.63 (+1.98%) | 3,774,250 |
