| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 33.17 | 33.8 | 33 | 33.39 | 33.39 | +0.27 (+0.82%) | 1,118,300 |
| 24 Nov 2023 | CNY | 34.01 | 34.23 | 33.1 | 33.12 | 33.12 | -1.08 (-3.16%) | 1,130,800 |
| 23 Nov 2023 | CNY | 33.93 | 34.38 | 33.61 | 34.2 | 34.2 | +0.27 (+0.80%) | 622,300 |
| 22 Nov 2023 | CNY | 34.5 | 34.84 | 33.86 | 33.93 | 33.93 | -0.77 (-2.22%) | 1,415,900 |
| 21 Nov 2023 | CNY | 35.85 | 35.85 | 34.67 | 34.7 | 34.7 | -0.96 (-2.69%) | 1,850,700 |
| 20 Nov 2023 | CNY | 35.9 | 36.1 | 35.64 | 35.66 | 35.66 | -0.14 (-0.39%) | 1,019,100 |
| 17 Nov 2023 | CNY | 35.4 | 35.94 | 35.3 | 35.8 | 35.8 | +0.21 (+0.59%) | 821,740 |
| 16 Nov 2023 | CNY | 35.33 | 36.1 | 35.23 | 35.59 | 35.59 | -0.09 (-0.25%) | 1,157,200 |
| 15 Nov 2023 | CNY | 35.9 | 36.01 | 35.45 | 35.68 | 35.68 | -0.07 (-0.20%) | 1,074,300 |
| 14 Nov 2023 | CNY | 35.29 | 35.93 | 35.01 | 35.75 | 35.75 | +0.31 (+0.87%) | 1,334,800 |
| 13 Nov 2023 | CNY | 34.85 | 35.69 | 34.73 | 35.44 | 35.44 | +0.59 (+1.69%) | 1,694,800 |
| 10 Nov 2023 | CNY | 34.5 | 35.45 | 34.5 | 34.85 | 34.85 | -0.18 (-0.51%) | 1,378,580 |
| 9 Nov 2023 | CNY | 35.05 | 35.68 | 34.83 | 35.03 | 35.03 | +0.08 (+0.23%) | 1,872,200 |
| 8 Nov 2023 | CNY | 35.2 | 35.43 | 34.51 | 34.95 | 34.95 | +0.45 (+1.30%) | 2,089,460 |
| 7 Nov 2023 | CNY | 34.41 | 34.84 | 34.12 | 34.5 | 34.5 | +0.09 (+0.26%) | 1,878,960 |
| 6 Nov 2023 | CNY | 33.22 | 34.68 | 33.12 | 34.41 | 34.41 | +1.1 (+3.30%) | 2,267,800 |
| 3 Nov 2023 | CNY | 31.77 | 33.9 | 31.75 | 33.31 | 33.31 | +1.5 (+4.72%) | 2,678,190 |
| 2 Nov 2023 | CNY | 32.3 | 32.54 | 31.71 | 31.81 | 31.81 | -0.61 (-1.88%) | 1,248,260 |
| 1 Nov 2023 | CNY | 32.31 | 33.08 | 32.11 | 32.42 | 32.42 | +0.06 (+0.19%) | 1,775,370 |
| 31 Oct 2023 | CNY | 32 | 32.5 | 31.66 | 32.36 | 32.36 | +0.1 (+0.31%) | 2,877,200 |
| 30 Oct 2023 | CNY | 33.5 | 33.5 | 31.41 | 32.26 | 32.26 | -2.59 (-7.43%) | 5,704,580 |
| 27 Oct 2023 | CNY | 33.78 | 34.86 | 33.4 | 34.85 | 34.85 | +1.08 (+3.20%) | 1,930,800 |
| 26 Oct 2023 | CNY | 33.63 | 33.83 | 32.94 | 33.77 | 33.77 | +0.01 (+0.03%) | 912,000 |
| 25 Oct 2023 | CNY | 34 | 34 | 33.32 | 33.76 | 33.76 | +0.03 (+0.09%) | 1,173,190 |
| 24 Oct 2023 | CNY | 32.34 | 34.1 | 32.3 | 33.73 | 33.73 | +1.39 (+4.30%) | 1,444,420 |
| 23 Oct 2023 | CNY | 33.15 | 33.2 | 32.15 | 32.34 | 32.34 | -0.92 (-2.77%) | 992,600 |
| 20 Oct 2023 | CNY | 33.76 | 34.2 | 33.19 | 33.26 | 33.26 | -0.81 (-2.38%) | 1,163,600 |
| 19 Oct 2023 | CNY | 33.58 | 34.89 | 33.4 | 34.07 | 34.07 | +0.45 (+1.34%) | 1,589,700 |
| 18 Oct 2023 | CNY | 34.3 | 34.68 | 33.58 | 33.62 | 33.62 | -0.7 (-2.04%) | 1,069,300 |
| 17 Oct 2023 | CNY | 34.18 | 34.4 | 33.53 | 34.32 | 34.32 | +0.15 (+0.44%) | 1,151,600 |
