| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 31.02 | 31.23 | 30.64 | 31.1 | 31.1 | +0.08 (+0.26%) | 904,100 |
| 30 Nov 2023 | CNY | 31.05 | 31.23 | 30.79 | 31.02 | 31.02 | -0.03 (-0.10%) | 495,340 |
| 29 Nov 2023 | CNY | 31.4 | 31.4 | 31.01 | 31.05 | 31.05 | -0.27 (-0.86%) | 473,500 |
| 28 Nov 2023 | CNY | 31.01 | 31.4 | 30.69 | 31.32 | 31.32 | +0.31 (+1.00%) | 878,230 |
| 27 Nov 2023 | CNY | 31.14 | 32.13 | 30.69 | 31.01 | 31.01 | -0.13 (-0.42%) | 728,900 |
| 24 Nov 2023 | CNY | 31.38 | 31.42 | 31 | 31.14 | 31.14 | -0.24 (-0.76%) | 483,840 |
| 23 Nov 2023 | CNY | 30.91 | 31.5 | 30.81 | 31.38 | 31.38 | +0.35 (+1.13%) | 702,800 |
| 22 Nov 2023 | CNY | 31.13 | 31.56 | 30.96 | 31.03 | 31.03 | -0.25 (-0.80%) | 585,320 |
| 21 Nov 2023 | CNY | 31.06 | 31.39 | 31.06 | 31.28 | 31.28 | +0.16 (+0.51%) | 657,520 |
| 20 Nov 2023 | CNY | 30.8 | 31.19 | 30.64 | 31.12 | 31.12 | +0.32 (+1.04%) | 802,280 |
| 17 Nov 2023 | CNY | 30.41 | 30.82 | 30.39 | 30.8 | 30.8 | +0.22 (+0.72%) | 514,606 |
| 16 Nov 2023 | CNY | 30.65 | 30.82 | 30.55 | 30.58 | 30.58 | -0.22 (-0.71%) | 595,980 |
| 15 Nov 2023 | CNY | 30.91 | 30.99 | 30.62 | 30.8 | 30.8 | -0.05 (-0.16%) | 1,017,640 |
| 14 Nov 2023 | CNY | 30.86 | 30.93 | 30.56 | 30.85 | 30.85 | +0.06 (+0.19%) | 1,093,484 |
| 13 Nov 2023 | CNY | 30.83 | 31 | 30.38 | 30.79 | 30.79 | -0.04 (-0.13%) | 1,197,020 |
| 10 Nov 2023 | CNY | 30.59 | 30.9 | 30.25 | 30.83 | 30.83 | +0.34 (+1.12%) | 851,500 |
| 9 Nov 2023 | CNY | 30.4 | 30.54 | 30.28 | 30.49 | 30.49 | +0.15 (+0.49%) | 791,223 |
| 8 Nov 2023 | CNY | 30.22 | 30.43 | 30.02 | 30.34 | 30.34 | +0.15 (+0.50%) | 727,400 |
| 7 Nov 2023 | CNY | 30.41 | 30.41 | 29.97 | 30.19 | 30.19 | -0.2 (-0.66%) | 874,060 |
| 6 Nov 2023 | CNY | 30.47 | 30.59 | 30.21 | 30.39 | 30.39 | +0.12 (+0.40%) | 1,142,584 |
| 3 Nov 2023 | CNY | 30.13 | 30.43 | 29.97 | 30.27 | 30.27 | +0.24 (+0.80%) | 976,200 |
| 2 Nov 2023 | CNY | 30.26 | 30.42 | 29.75 | 30.03 | 30.03 | -0.23 (-0.76%) | 1,014,327 |
| 1 Nov 2023 | CNY | 29.88 | 30.47 | 29.83 | 30.26 | 30.26 | +0.43 (+1.44%) | 1,397,078 |
| 31 Oct 2023 | CNY | 30.94 | 31 | 29.59 | 29.83 | 29.83 | -1.29 (-4.15%) | 2,421,544 |
| 30 Oct 2023 | CNY | 32.02 | 33.45 | 30.68 | 31.12 | 31.12 | -1.88 (-5.70%) | 2,176,732 |
| 27 Oct 2023 | CNY | 31.68 | 33.18 | 31.67 | 33 | 33 | +1.07 (+3.35%) | 855,800 |
| 26 Oct 2023 | CNY | 32.06 | 32.1 | 31.57 | 31.93 | 31.93 | -0.79 (-2.41%) | 567,680 |
| 25 Oct 2023 | CNY | 32.79 | 33.25 | 32.11 | 32.72 | 32.72 | -0.02 (-0.06%) | 682,580 |
| 24 Oct 2023 | CNY | 32.5 | 32.83 | 31.62 | 32.74 | 32.74 | +0.84 (+2.63%) | 811,160 |
| 23 Oct 2023 | CNY | 33.47 | 33.47 | 31.54 | 31.9 | 31.9 | -1.76 (-5.23%) | 878,700 |
