| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 30.94 | 31.49 | 30.6 | 30.66 | 30.66 | -0.41 (-1.32%) | 6,590,960 |
| 24 Nov 2023 | CNY | 32.27 | 32.33 | 31.06 | 31.07 | 31.07 | -1.17 (-3.63%) | 7,170,390 |
| 23 Nov 2023 | CNY | 32.61 | 32.61 | 31.74 | 32.24 | 32.24 | -0.36 (-1.10%) | 5,312,810 |
| 22 Nov 2023 | CNY | 32.51 | 33.2 | 32.35 | 32.6 | 32.6 | -0.05 (-0.15%) | 5,095,640 |
| 21 Nov 2023 | CNY | 33.99 | 34.06 | 32.47 | 32.65 | 32.65 | -1.32 (-3.89%) | 9,468,950 |
| 20 Nov 2023 | CNY | 33.75 | 33.98 | 33.16 | 33.97 | 33.97 | +0.04 (+0.12%) | 8,556,670 |
| 17 Nov 2023 | CNY | 33.85 | 34.56 | 33.6 | 33.93 | 33.93 | +0.36 (+1.07%) | 16,440,010 |
| 16 Nov 2023 | CNY | 32.21 | 33.62 | 32 | 33.57 | 33.57 | +1.19 (+3.68%) | 15,400,940 |
| 15 Nov 2023 | CNY | 33.15 | 33.36 | 32.07 | 32.38 | 32.38 | -0.7 (-2.12%) | 11,030,090 |
| 14 Nov 2023 | CNY | 32.84 | 33.45 | 32.84 | 33.08 | 33.08 | -0.09 (-0.27%) | 7,623,720 |
| 13 Nov 2023 | CNY | 33.19 | 33.68 | 32.79 | 33.17 | 33.17 | -0.07 (-0.21%) | 9,517,710 |
| 10 Nov 2023 | CNY | 33.33 | 34.2 | 33.11 | 33.24 | 33.24 | -0.17 (-0.51%) | 10,371,510 |
| 9 Nov 2023 | CNY | 35.09 | 35.09 | 33.29 | 33.41 | 33.41 | -1.39 (-3.99%) | 15,725,160 |
| 8 Nov 2023 | CNY | 32.93 | 36.2 | 32.72 | 34.8 | 34.8 | +1.86 (+5.65%) | 26,307,700 |
| 7 Nov 2023 | CNY | 31.98 | 33.19 | 31.98 | 32.94 | 32.94 | +0.69 (+2.14%) | 12,788,320 |
| 6 Nov 2023 | CNY | 32.03 | 32.44 | 31.8 | 32.25 | 32.25 | +0.45 (+1.42%) | 10,341,000 |
| 3 Nov 2023 | CNY | 31.05 | 32.2 | 30.95 | 31.8 | 31.8 | +0.81 (+2.61%) | 10,316,640 |
| 2 Nov 2023 | CNY | 31.6 | 31.76 | 30.99 | 30.99 | 30.99 | -0.64 (-2.02%) | 7,478,790 |
| 1 Nov 2023 | CNY | 31.48 | 31.98 | 31.2 | 31.63 | 31.63 | -0.33 (-1.03%) | 8,682,930 |
| 31 Oct 2023 | CNY | 31.01 | 32.26 | 30.86 | 31.96 | 31.96 | +0.82 (+2.63%) | 16,232,590 |
| 30 Oct 2023 | CNY | 30.5 | 31.29 | 29.65 | 31.14 | 31.14 | +0.19 (+0.61%) | 16,361,090 |
| 27 Oct 2023 | CNY | 29.49 | 31.46 | 29.22 | 30.95 | 30.95 | +1.36 (+4.60%) | 19,172,560 |
| 26 Oct 2023 | CNY | 29.42 | 29.78 | 28.8 | 29.59 | 29.59 | -0.06 (-0.20%) | 7,765,050 |
| 25 Oct 2023 | CNY | 29.31 | 29.88 | 29.18 | 29.65 | 29.65 | +0.26 (+0.88%) | 8,405,630 |
| 24 Oct 2023 | CNY | 28.71 | 30.19 | 28.53 | 29.39 | 29.39 | +0.66 (+2.30%) | 8,969,030 |
| 23 Oct 2023 | CNY | 29.44 | 29.44 | 28.5 | 28.73 | 28.73 | -0.71 (-2.41%) | 7,432,720 |
| 20 Oct 2023 | CNY | 29.7 | 30.39 | 29.32 | 29.44 | 29.44 | -0.67 (-2.23%) | 8,762,360 |
| 19 Oct 2023 | CNY | 30.28 | 31.08 | 30.06 | 30.11 | 30.11 | -0.66 (-2.14%) | 7,971,410 |
| 18 Oct 2023 | CNY | 30.26 | 31.53 | 30.18 | 30.77 | 30.77 | +0.58 (+1.92%) | 13,272,260 |
| 17 Oct 2023 | CNY | 30.39 | 30.4 | 29.8 | 30.19 | 30.19 | -0.13 (-0.43%) | 7,898,180 |
