| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 32.12 | 32.68 | 31.7 | 32.09 | 32.09 | -0.06 (-0.19%) | 1,609,270 |
| 24 Nov 2023 | CNY | 33.37 | 33.37 | 31.71 | 32.15 | 32.15 | -0.96 (-2.90%) | 2,802,860 |
| 23 Nov 2023 | CNY | 33.27 | 33.5 | 31.98 | 33.11 | 33.11 | -0.49 (-1.46%) | 2,966,500 |
| 22 Nov 2023 | CNY | 33.47 | 34.56 | 33.28 | 33.6 | 33.6 | -0.09 (-0.27%) | 3,301,310 |
| 21 Nov 2023 | CNY | 34.2 | 34.54 | 33.5 | 33.69 | 33.69 | -0.54 (-1.58%) | 2,739,040 |
| 20 Nov 2023 | CNY | 34.85 | 34.88 | 34.09 | 34.23 | 34.23 | -0.61 (-1.75%) | 3,560,800 |
| 17 Nov 2023 | CNY | 34.39 | 34.84 | 34.01 | 34.84 | 34.84 | +0.45 (+1.31%) | 3,960,880 |
| 16 Nov 2023 | CNY | 34.36 | 35.3 | 34.28 | 34.39 | 34.39 | -0.2 (-0.58%) | 5,134,920 |
| 15 Nov 2023 | CNY | 34.24 | 34.83 | 33.85 | 34.59 | 34.59 | +0.69 (+2.04%) | 5,728,110 |
| 14 Nov 2023 | CNY | 33.78 | 34.03 | 33.42 | 33.9 | 33.9 | +0.11 (+0.33%) | 2,798,220 |
| 13 Nov 2023 | CNY | 32.5 | 35.2 | 32.2 | 33.79 | 33.79 | +1.29 (+3.97%) | 5,524,420 |
| 10 Nov 2023 | CNY | 33.32 | 33.32 | 32.2 | 32.5 | 32.5 | -0.98 (-2.93%) | 3,071,910 |
| 9 Nov 2023 | CNY | 33.79 | 34.24 | 33 | 33.48 | 33.48 | -0.52 (-1.53%) | 4,212,100 |
| 8 Nov 2023 | CNY | 34.05 | 35 | 33.72 | 34 | 34 | -0.34 (-0.99%) | 5,111,590 |
| 7 Nov 2023 | CNY | 34.18 | 34.67 | 33.8 | 34.34 | 34.34 | -0.23 (-0.67%) | 4,910,400 |
| 6 Nov 2023 | CNY | 33.3 | 34.57 | 32.9 | 34.57 | 34.57 | +1.37 (+4.13%) | 7,071,270 |
| 3 Nov 2023 | CNY | 32.38 | 33.38 | 32.38 | 33.2 | 33.2 | -0.07 (-0.21%) | 4,337,290 |
| 2 Nov 2023 | CNY | 32.64 | 34.53 | 32.16 | 33.27 | 33.27 | +0.86 (+2.65%) | 5,924,450 |
| 1 Nov 2023 | CNY | 33.3 | 33.45 | 32.36 | 32.41 | 32.41 | -0.92 (-2.76%) | 3,963,570 |
| 31 Oct 2023 | CNY | 32 | 34.44 | 31.16 | 33.33 | 33.33 | +1.4 (+4.38%) | 7,889,250 |
| 30 Oct 2023 | CNY | 31.24 | 32.28 | 31.02 | 31.93 | 31.93 | +0.08 (+0.25%) | 3,928,740 |
| 27 Oct 2023 | CNY | 33.17 | 33.19 | 31.37 | 31.85 | 31.85 | -0.95 (-2.90%) | 4,850,020 |
| 26 Oct 2023 | CNY | 32.75 | 33.19 | 32.23 | 32.8 | 32.8 | -0.3 (-0.91%) | 5,205,600 |
| 25 Oct 2023 | CNY | 32.1 | 33.83 | 31.5 | 33.1 | 33.1 | +0.89 (+2.76%) | 9,529,880 |
| 24 Oct 2023 | CNY | 30 | 32.21 | 29.9 | 32.21 | 32.21 | +2.93 (+10.01%) | 4,565,420 |
| 23 Oct 2023 | CNY | 31.21 | 31.35 | 28.81 | 29.28 | 29.28 | -1.88 (-6.03%) | 5,182,240 |
| 20 Oct 2023 | CNY | 30.15 | 31.68 | 30.15 | 31.16 | 31.16 | -0.68 (-2.14%) | 5,279,280 |
| 19 Oct 2023 | CNY | 35.26 | 35.26 | 31.84 | 31.84 | 31.84 | -3.54 (-10.01%) | 8,566,440 |
| 18 Oct 2023 | CNY | 34.04 | 35.8 | 33 | 35.38 | 35.38 | +1.17 (+3.42%) | 8,633,950 |
| 17 Oct 2023 | CNY | 34 | 37.6 | 33 | 34.21 | 34.21 | -0.77 (-2.20%) | 11,472,880 |
