| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 31.6 | 32.96 | 31.12 | 32.55 | 32.55 | +0.93 (+2.94%) | 2,600,800 |
| 24 Nov 2023 | CNY | 31.1 | 32.5 | 30.88 | 31.62 | 31.62 | +0.5 (+1.61%) | 1,887,600 |
| 23 Nov 2023 | CNY | 30.79 | 31.18 | 30.15 | 31.12 | 31.12 | +0.5 (+1.63%) | 1,002,340 |
| 22 Nov 2023 | CNY | 30.52 | 31.12 | 30.37 | 30.62 | 30.62 | +0.1 (+0.33%) | 1,348,060 |
| 21 Nov 2023 | CNY | 29.77 | 30.98 | 29.57 | 30.52 | 30.52 | +0.76 (+2.55%) | 1,757,600 |
| 20 Nov 2023 | CNY | 29.25 | 29.83 | 29.12 | 29.76 | 29.76 | +0.23 (+0.78%) | 1,063,300 |
| 17 Nov 2023 | CNY | 29.22 | 29.8 | 28.92 | 29.53 | 29.53 | +0.44 (+1.51%) | 993,700 |
| 16 Nov 2023 | CNY | 29.1 | 29.39 | 28.93 | 29.09 | 29.09 | -0.1 (-0.34%) | 549,300 |
| 15 Nov 2023 | CNY | 29.5 | 29.63 | 29.01 | 29.19 | 29.19 | -0.1 (-0.34%) | 598,690 |
| 14 Nov 2023 | CNY | 29.39 | 29.85 | 29.11 | 29.29 | 29.29 | -0.26 (-0.88%) | 677,730 |
| 13 Nov 2023 | CNY | 29.55 | 29.75 | 29.35 | 29.55 | 29.55 | 0.0 (0.0%) | 442,550 |
| 10 Nov 2023 | CNY | 29.75 | 29.75 | 29.27 | 29.55 | 29.55 | -0.28 (-0.94%) | 422,200 |
| 9 Nov 2023 | CNY | 29.75 | 30.06 | 29.56 | 29.83 | 29.83 | +0.19 (+0.64%) | 676,640 |
| 8 Nov 2023 | CNY | 29.55 | 29.94 | 29.42 | 29.64 | 29.64 | +0.01 (+0.03%) | 584,700 |
| 7 Nov 2023 | CNY | 30.16 | 30.16 | 29.21 | 29.63 | 29.63 | -0.53 (-1.76%) | 909,520 |
| 6 Nov 2023 | CNY | 29.52 | 30.17 | 29.52 | 30.16 | 30.16 | +0.68 (+2.31%) | 900,500 |
| 3 Nov 2023 | CNY | 28.91 | 29.8 | 28.91 | 29.48 | 29.48 | +0.42 (+1.45%) | 536,000 |
| 2 Nov 2023 | CNY | 29.2 | 29.47 | 28.9 | 29.06 | 29.06 | -0.23 (-0.79%) | 507,300 |
| 1 Nov 2023 | CNY | 28.9 | 29.44 | 28.9 | 29.29 | 29.29 | +0.1 (+0.34%) | 618,900 |
| 31 Oct 2023 | CNY | 29.8 | 30.08 | 28.95 | 29.19 | 29.19 | -0.82 (-2.73%) | 739,770 |
| 30 Oct 2023 | CNY | 29.59 | 30.3 | 29.17 | 30.01 | 30.01 | +0.41 (+1.39%) | 554,460 |
| 27 Oct 2023 | CNY | 28.88 | 29.72 | 28.71 | 29.6 | 29.6 | +0.72 (+2.49%) | 635,660 |
| 26 Oct 2023 | CNY | 28.55 | 28.89 | 28.19 | 28.88 | 28.88 | +0.27 (+0.94%) | 377,010 |
| 25 Oct 2023 | CNY | 28.56 | 29.39 | 28.48 | 28.61 | 28.61 | +0.1 (+0.35%) | 845,190 |
| 24 Oct 2023 | CNY | 27.47 | 28.72 | 27.38 | 28.51 | 28.51 | +1.19 (+4.36%) | 1,270,950 |
| 23 Oct 2023 | CNY | 28.52 | 28.52 | 27.07 | 27.32 | 27.32 | -1.07 (-3.77%) | 1,161,890 |
| 20 Oct 2023 | CNY | 28.79 | 28.95 | 28.35 | 28.39 | 28.39 | -0.4 (-1.39%) | 503,900 |
| 19 Oct 2023 | CNY | 29.5 | 29.86 | 28.79 | 28.79 | 28.79 | -1.22 (-4.07%) | 1,498,480 |
| 18 Oct 2023 | CNY | 30.63 | 30.63 | 29.29 | 30.01 | 30.01 | -0.65 (-2.12%) | 1,639,110 |
| 17 Oct 2023 | CNY | 31.7 | 31.83 | 30.5 | 30.66 | 30.66 | -0.9 (-2.85%) | 750,900 |
