| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 30.46 | 30.93 | 29.76 | 29.78 | 29.78 | -0.71 (-2.33%) | 4,431,399 |
| 20 Nov 2023 | CNY | 30.34 | 30.83 | 29.81 | 30.49 | 30.49 | +0.18 (+0.59%) | 3,495,179 |
| 17 Nov 2023 | CNY | 30.97 | 30.97 | 30.1 | 30.31 | 30.31 | -0.81 (-2.60%) | 4,080,779 |
| 16 Nov 2023 | CNY | 30.45 | 31.25 | 30.02 | 31.12 | 31.12 | +0.42 (+1.37%) | 5,296,779 |
| 15 Nov 2023 | CNY | 31.3 | 31.64 | 30.46 | 30.7 | 30.7 | -0.58 (-1.85%) | 5,830,730 |
| 14 Nov 2023 | CNY | 30.13 | 31.6 | 30.13 | 31.28 | 31.28 | +0.6 (+1.96%) | 7,548,214 |
| 13 Nov 2023 | CNY | 29.32 | 31.24 | 29.32 | 30.68 | 30.68 | -0.38 (-1.22%) | 7,914,430 |
| 10 Nov 2023 | CNY | 33.62 | 33.62 | 31.06 | 31.06 | 31.06 | -3.45 (-10.00%) | 13,014,453 |
| 9 Nov 2023 | CNY | 33.31 | 34.51 | 32.71 | 34.51 | 34.51 | +3.14 (+10.01%) | 3,599,500 |
| 8 Nov 2023 | CNY | 28.53 | 31.37 | 28.32 | 31.37 | 31.37 | +2.85 (+9.99%) | 6,301,158 |
| 7 Nov 2023 | CNY | 28.55 | 28.93 | 28.46 | 28.52 | 28.52 | -0.33 (-1.14%) | 3,661,007 |
| 6 Nov 2023 | CNY | 28.16 | 28.87 | 27.85 | 28.85 | 28.85 | +0.7 (+2.49%) | 5,334,500 |
| 3 Nov 2023 | CNY | 26.9 | 28.16 | 26.81 | 28.15 | 28.15 | +0.69 (+2.51%) | 5,382,438 |
| 2 Nov 2023 | CNY | 27.32 | 28.47 | 26.75 | 27.46 | 27.46 | +0.37 (+1.37%) | 4,107,402 |
| 1 Nov 2023 | CNY | 26.6 | 27.53 | 26.28 | 27.09 | 27.09 | +0.24 (+0.89%) | 3,980,576 |
| 31 Oct 2023 | CNY | 27.48 | 27.48 | 26.49 | 26.85 | 26.85 | -0.7 (-2.54%) | 3,543,729 |
| 30 Oct 2023 | CNY | 26.88 | 27.64 | 26.61 | 27.55 | 27.55 | +0.49 (+1.81%) | 4,137,553 |
| 27 Oct 2023 | CNY | 27.07 | 27.29 | 26.45 | 27.06 | 27.06 | -0.66 (-2.38%) | 4,249,629 |
| 26 Oct 2023 | CNY | 27.52 | 27.78 | 26.33 | 27.72 | 27.72 | -0.23 (-0.82%) | 6,431,733 |
| 25 Oct 2023 | CNY | 28.27 | 28.31 | 27.51 | 27.95 | 27.95 | -0.65 (-2.27%) | 5,793,850 |
| 24 Oct 2023 | CNY | 27.78 | 28.6 | 27.04 | 28.6 | 28.6 | +0.23 (+0.81%) | 6,848,414 |
| 23 Oct 2023 | CNY | 28.04 | 28.55 | 27.21 | 28.37 | 28.37 | +0.56 (+2.01%) | 8,278,856 |
| 20 Oct 2023 | CNY | 29.55 | 29.89 | 27.4 | 27.81 | 27.81 | -0.8 (-2.80%) | 9,518,541 |
| 19 Oct 2023 | CNY | 25.93 | 28.61 | 25.93 | 28.61 | 28.61 | +2.6 (+10.00%) | 5,782,840 |
| 18 Oct 2023 | CNY | 26.61 | 26.74 | 26 | 26.01 | 26.01 | -0.6 (-2.25%) | 945,099 |
| 17 Oct 2023 | CNY | 27 | 27 | 26.41 | 26.61 | 26.61 | -0.07 (-0.26%) | 991,100 |
| 16 Oct 2023 | CNY | 26.98 | 26.98 | 26.33 | 26.68 | 26.68 | -0.28 (-1.04%) | 1,179,841 |
| 13 Oct 2023 | CNY | 27 | 27.15 | 26.61 | 26.96 | 26.96 | +0.04 (+0.15%) | 1,276,129 |
| 12 Oct 2023 | CNY | 27.38 | 27.43 | 26.6 | 26.92 | 26.92 | -0.54 (-1.97%) | 1,621,100 |
| 11 Oct 2023 | CNY | 27.01 | 27.66 | 26.85 | 27.46 | 27.46 | +0.43 (+1.59%) | 2,033,400 |
