| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 35.94 | 36.38 | 35.35 | 35.4 | 35.4 | -0.05 (-0.14%) | 679,244 |
| 21 Nov 2023 | CNY | 36.2 | 36.37 | 35.22 | 35.45 | 35.45 | -0.75 (-2.07%) | 912,830 |
| 20 Nov 2023 | CNY | 36.36 | 36.76 | 35.73 | 36.2 | 36.2 | +0.08 (+0.22%) | 866,990 |
| 17 Nov 2023 | CNY | 36.34 | 37.08 | 35.6 | 36.12 | 36.12 | -0.22 (-0.61%) | 885,339 |
| 16 Nov 2023 | CNY | 36.13 | 37.15 | 35.57 | 36.34 | 36.34 | +0.25 (+0.69%) | 996,112 |
| 15 Nov 2023 | CNY | 36.32 | 37.74 | 35.31 | 36.09 | 36.09 | +0.36 (+1.01%) | 1,888,250 |
| 14 Nov 2023 | CNY | 34.51 | 35.92 | 34.51 | 35.73 | 35.73 | +1.34 (+3.90%) | 1,195,931 |
| 13 Nov 2023 | CNY | 33.34 | 34.48 | 33.23 | 34.39 | 34.39 | +1.16 (+3.49%) | 613,330 |
| 10 Nov 2023 | CNY | 34.41 | 34.41 | 33.1 | 33.23 | 33.23 | -0.36 (-1.07%) | 515,230 |
| 9 Nov 2023 | CNY | 33.72 | 34.55 | 33.52 | 33.59 | 33.59 | -0.58 (-1.70%) | 606,670 |
| 8 Nov 2023 | CNY | 33.71 | 34.5 | 33.71 | 34.17 | 34.17 | +0.46 (+1.36%) | 721,665 |
| 7 Nov 2023 | CNY | 33.12 | 33.98 | 32.63 | 33.71 | 33.71 | +0.58 (+1.75%) | 703,756 |
| 6 Nov 2023 | CNY | 32.53 | 33.21 | 32.53 | 33.13 | 33.13 | +0.63 (+1.94%) | 612,751 |
| 3 Nov 2023 | CNY | 32.11 | 32.77 | 32.11 | 32.5 | 32.5 | +0.6 (+1.88%) | 381,330 |
| 2 Nov 2023 | CNY | 32.42 | 32.85 | 31.9 | 31.9 | 31.9 | -0.46 (-1.42%) | 647,916 |
| 1 Nov 2023 | CNY | 32.27 | 32.76 | 32.01 | 32.36 | 32.36 | +0.09 (+0.28%) | 468,112 |
| 31 Oct 2023 | CNY | 32.78 | 32.88 | 31.91 | 32.27 | 32.27 | -0.52 (-1.59%) | 740,351 |
| 30 Oct 2023 | CNY | 31.4 | 32.99 | 31.4 | 32.79 | 32.79 | +1.38 (+4.39%) | 907,252 |
| 27 Oct 2023 | CNY | 31.74 | 32.25 | 30.91 | 31.41 | 31.41 | -0.66 (-2.06%) | 809,993 |
| 26 Oct 2023 | CNY | 31.69 | 32.85 | 31.36 | 32.07 | 32.07 | +0.34 (+1.07%) | 935,866 |
| 25 Oct 2023 | CNY | 30.51 | 31.98 | 29.74 | 31.73 | 31.73 | +1.8 (+6.01%) | 980,864 |
| 24 Oct 2023 | CNY | 28.87 | 30.18 | 28.46 | 29.93 | 29.93 | +1.29 (+4.50%) | 769,833 |
| 23 Oct 2023 | CNY | 29.89 | 29.98 | 28.29 | 28.64 | 28.64 | -1.25 (-4.18%) | 652,077 |
| 20 Oct 2023 | CNY | 30.4 | 30.72 | 29.75 | 29.89 | 29.89 | -0.66 (-2.16%) | 587,323 |
| 19 Oct 2023 | CNY | 30.83 | 31.69 | 30.2 | 30.55 | 30.55 | -0.21 (-0.68%) | 582,426 |
| 18 Oct 2023 | CNY | 31.18 | 31.79 | 30.13 | 30.76 | 30.76 | -0.97 (-3.06%) | 973,962 |
| 17 Oct 2023 | CNY | 31.35 | 31.93 | 31.26 | 31.73 | 31.73 | +0.4 (+1.28%) | 435,994 |
| 16 Oct 2023 | CNY | 32.16 | 32.16 | 31.07 | 31.33 | 31.33 | -0.6 (-1.88%) | 544,754 |
| 13 Oct 2023 | CNY | 32.3 | 32.85 | 31.73 | 31.93 | 31.93 | -0.37 (-1.15%) | 872,195 |
| 12 Oct 2023 | CNY | 32.78 | 32.99 | 32.21 | 32.3 | 32.3 | -0.31 (-0.95%) | 679,293 |
