| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 34.05 | 34.56 | 32.7 | 33.34 | 33.34 | -0.87 (-2.54%) | 6,577,690 |
| 24 Nov 2023 | CNY | 35.01 | 35.2 | 33.63 | 34.21 | 34.21 | -1.08 (-3.06%) | 6,846,330 |
| 23 Nov 2023 | CNY | 34 | 35.81 | 33.5 | 35.29 | 35.29 | +1.25 (+3.67%) | 12,246,610 |
| 22 Nov 2023 | CNY | 34.51 | 34.6 | 33 | 34.04 | 34.04 | -1.03 (-2.94%) | 10,491,320 |
| 21 Nov 2023 | CNY | 34.28 | 36.16 | 33.5 | 35.07 | 35.07 | +0.59 (+1.71%) | 14,409,330 |
| 20 Nov 2023 | CNY | 34.02 | 34.92 | 33.2 | 34.48 | 34.48 | +0.89 (+2.65%) | 13,319,460 |
| 17 Nov 2023 | CNY | 33.2 | 34.79 | 32.93 | 33.59 | 33.59 | -0.3 (-0.89%) | 14,098,530 |
| 16 Nov 2023 | CNY | 33.72 | 36.65 | 31.8 | 33.89 | 33.89 | +0.57 (+1.71%) | 23,990,580 |
| 15 Nov 2023 | CNY | 30.39 | 33.32 | 29.96 | 33.32 | 33.32 | +3.03 (+10.00%) | 19,717,890 |
| 14 Nov 2023 | CNY | 29.64 | 30.82 | 29.33 | 30.29 | 30.29 | +0.39 (+1.30%) | 4,195,000 |
| 13 Nov 2023 | CNY | 28.75 | 30.2 | 28.51 | 29.9 | 29.9 | +1.12 (+3.89%) | 5,358,840 |
| 10 Nov 2023 | CNY | 28 | 29.67 | 27.98 | 28.78 | 28.78 | +0.78 (+2.79%) | 5,200,240 |
| 9 Nov 2023 | CNY | 29.25 | 29.29 | 27.96 | 28 | 28 | -1.29 (-4.40%) | 4,804,760 |
| 8 Nov 2023 | CNY | 29.99 | 30.28 | 29.06 | 29.29 | 29.29 | -0.7 (-2.33%) | 2,995,270 |
| 7 Nov 2023 | CNY | 29.52 | 30.93 | 29.49 | 29.99 | 29.99 | +0.51 (+1.73%) | 4,170,670 |
| 6 Nov 2023 | CNY | 28.65 | 29.85 | 28.65 | 29.48 | 29.48 | +1.03 (+3.62%) | 3,087,050 |
| 3 Nov 2023 | CNY | 28.04 | 28.98 | 28.04 | 28.45 | 28.45 | +0.37 (+1.32%) | 2,370,500 |
| 2 Nov 2023 | CNY | 29.44 | 29.49 | 28.05 | 28.08 | 28.08 | -1.12 (-3.84%) | 3,553,230 |
| 1 Nov 2023 | CNY | 28.93 | 30.05 | 28.35 | 29.2 | 29.2 | -0.11 (-0.38%) | 4,765,230 |
| 31 Oct 2023 | CNY | 28.37 | 29.68 | 27.9 | 29.31 | 29.31 | +0.71 (+2.48%) | 5,901,710 |
| 30 Oct 2023 | CNY | 27.27 | 28.94 | 27.27 | 28.6 | 28.6 | +1.23 (+4.49%) | 4,233,500 |
| 27 Oct 2023 | CNY | 27.24 | 28.22 | 27.13 | 27.37 | 27.37 | -0.16 (-0.58%) | 2,406,290 |
| 26 Oct 2023 | CNY | 27.27 | 27.53 | 26.56 | 27.53 | 27.53 | +0.5 (+1.85%) | 1,960,820 |
| 25 Oct 2023 | CNY | 26.8 | 27.52 | 26.8 | 27.03 | 27.03 | +0.27 (+1.01%) | 1,662,300 |
| 24 Oct 2023 | CNY | 26.42 | 27.81 | 26.4 | 26.76 | 26.76 | +0.35 (+1.33%) | 2,141,900 |
| 23 Oct 2023 | CNY | 26.89 | 27.18 | 26.28 | 26.41 | 26.41 | -0.77 (-2.83%) | 1,446,100 |
| 20 Oct 2023 | CNY | 28.1 | 28.77 | 27.13 | 27.18 | 27.18 | -1.59 (-5.53%) | 3,416,110 |
| 19 Oct 2023 | CNY | 29.07 | 31.53 | 28.3 | 28.77 | 28.77 | -0.76 (-2.57%) | 3,967,610 |
| 18 Oct 2023 | CNY | 29.38 | 30.1 | 28.46 | 29.53 | 29.53 | +0.15 (+0.51%) | 1,847,540 |
| 17 Oct 2023 | CNY | 30.55 | 30.65 | 29.12 | 29.38 | 29.38 | -0.87 (-2.88%) | 1,698,560 |
