| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 31.85 | 32.63 | 31.33 | 31.57 | 31.57 | -0.22 (-0.69%) | 4,054,490 |
| 24 Nov 2023 | CNY | 31.38 | 32.2 | 31.23 | 31.79 | 31.79 | +0.38 (+1.21%) | 4,719,990 |
| 23 Nov 2023 | CNY | 31.65 | 31.84 | 31.13 | 31.41 | 31.41 | -0.29 (-0.91%) | 3,753,760 |
| 22 Nov 2023 | CNY | 31.57 | 31.98 | 31.46 | 31.7 | 31.7 | +0.04 (+0.13%) | 3,898,840 |
| 21 Nov 2023 | CNY | 30.9 | 32.32 | 30.9 | 31.66 | 31.66 | +0.56 (+1.80%) | 7,630,960 |
| 20 Nov 2023 | CNY | 29.94 | 31.15 | 29.76 | 31.1 | 31.1 | +1.13 (+3.77%) | 6,467,470 |
| 17 Nov 2023 | CNY | 29.98 | 30.18 | 29.73 | 29.97 | 29.97 | -0.11 (-0.37%) | 3,410,900 |
| 16 Nov 2023 | CNY | 29.99 | 30.86 | 29.99 | 30.08 | 30.08 | -0.01 (-0.03%) | 6,065,800 |
| 15 Nov 2023 | CNY | 29.35 | 30.5 | 29.25 | 30.09 | 30.09 | +0.64 (+2.17%) | 7,102,640 |
| 14 Nov 2023 | CNY | 29.26 | 29.66 | 28.6 | 29.45 | 29.45 | +0.09 (+0.31%) | 5,070,750 |
| 13 Nov 2023 | CNY | 29.18 | 29.5 | 29.03 | 29.36 | 29.36 | +0.18 (+0.62%) | 6,043,050 |
| 10 Nov 2023 | CNY | 27.8 | 29.49 | 27.62 | 29.18 | 29.18 | +1.41 (+5.08%) | 9,628,260 |
| 9 Nov 2023 | CNY | 28.1 | 28.27 | 27.69 | 27.77 | 27.77 | -0.42 (-1.49%) | 3,205,320 |
| 8 Nov 2023 | CNY | 28.32 | 28.66 | 27.72 | 28.19 | 28.19 | -0.36 (-1.26%) | 5,054,180 |
| 7 Nov 2023 | CNY | 27.83 | 28.81 | 27.51 | 28.55 | 28.55 | +0.53 (+1.89%) | 5,377,630 |
| 6 Nov 2023 | CNY | 27.7 | 28.2 | 27.55 | 28.02 | 28.02 | +0.42 (+1.52%) | 6,238,130 |
| 3 Nov 2023 | CNY | 27.6 | 27.89 | 27.38 | 27.6 | 27.6 | 0.0 (0.0%) | 4,306,090 |
| 2 Nov 2023 | CNY | 27.07 | 27.88 | 27 | 27.6 | 27.6 | +0.68 (+2.53%) | 8,358,440 |
| 1 Nov 2023 | CNY | 27.53 | 27.69 | 26.87 | 26.92 | 26.92 | -0.29 (-1.07%) | 8,835,550 |
| 31 Oct 2023 | CNY | 28.21 | 28.35 | 27.21 | 27.21 | 27.21 | -3.02 (-9.99%) | 17,051,430 |
| 30 Oct 2023 | CNY | 30.99 | 31.1 | 29.75 | 30.23 | 30.23 | -0.33 (-1.08%) | 6,260,160 |
| 27 Oct 2023 | CNY | 28.19 | 30.89 | 28.19 | 30.56 | 30.56 | +2.38 (+8.45%) | 11,039,090 |
| 26 Oct 2023 | CNY | 28.06 | 28.23 | 27.84 | 28.18 | 28.18 | +0.03 (+0.11%) | 2,128,160 |
| 25 Oct 2023 | CNY | 27.96 | 28.37 | 27.64 | 28.15 | 28.15 | +0.11 (+0.39%) | 3,339,190 |
| 24 Oct 2023 | CNY | 26.84 | 28.09 | 26.84 | 28.04 | 28.04 | +1.25 (+4.67%) | 4,822,200 |
| 23 Oct 2023 | CNY | 27.7 | 27.7 | 26.6 | 26.79 | 26.79 | -0.96 (-3.46%) | 4,908,130 |
| 20 Oct 2023 | CNY | 27.94 | 28.18 | 27.66 | 27.75 | 27.75 | -0.2 (-0.72%) | 2,721,500 |
| 19 Oct 2023 | CNY | 28.52 | 28.61 | 27.9 | 27.95 | 27.95 | -0.71 (-2.48%) | 4,012,100 |
| 18 Oct 2023 | CNY | 29.29 | 29.3 | 28.56 | 28.66 | 28.66 | -0.64 (-2.18%) | 3,506,600 |
| 17 Oct 2023 | CNY | 28.97 | 29.38 | 28.5 | 29.3 | 29.3 | +0.1 (+0.34%) | 4,277,040 |
