| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 30.45 | 30.95 | 30.28 | 30.92 | 30.92 | +0.47 (+1.54%) | 588,450 |
| 16 Nov 2023 | CNY | 30.95 | 31.1 | 30.43 | 30.45 | 30.45 | -0.43 (-1.39%) | 448,527 |
| 15 Nov 2023 | CNY | 30.99 | 31.19 | 30.7 | 30.88 | 30.88 | +0.06 (+0.19%) | 462,943 |
| 14 Nov 2023 | CNY | 30.68 | 31.03 | 30.53 | 30.82 | 30.82 | +0.04 (+0.13%) | 446,122 |
| 13 Nov 2023 | CNY | 30.31 | 30.86 | 30.24 | 30.78 | 30.78 | +0.4 (+1.32%) | 642,113 |
| 10 Nov 2023 | CNY | 30.3 | 30.55 | 30 | 30.38 | 30.38 | +0.02 (+0.07%) | 410,039 |
| 9 Nov 2023 | CNY | 30.22 | 30.73 | 30.22 | 30.36 | 30.36 | -0.17 (-0.56%) | 564,019 |
| 8 Nov 2023 | CNY | 30.61 | 30.87 | 30.25 | 30.53 | 30.53 | -0.37 (-1.20%) | 687,780 |
| 7 Nov 2023 | CNY | 30.42 | 30.94 | 30.37 | 30.9 | 30.9 | +0.33 (+1.08%) | 609,332 |
| 6 Nov 2023 | CNY | 30.01 | 30.59 | 29.9 | 30.57 | 30.57 | +0.6 (+2.00%) | 833,671 |
| 3 Nov 2023 | CNY | 29 | 30.2 | 28.99 | 29.97 | 29.97 | +1.41 (+4.94%) | 1,219,704 |
| 2 Nov 2023 | CNY | 28.9 | 29.27 | 28.4 | 28.56 | 28.56 | -0.4 (-1.38%) | 511,498 |
| 1 Nov 2023 | CNY | 28.9 | 29.32 | 28.36 | 28.96 | 28.96 | +0.04 (+0.14%) | 446,076 |
| 31 Oct 2023 | CNY | 28.9 | 29.27 | 28.61 | 28.92 | 28.92 | -0.03 (-0.10%) | 631,296 |
| 30 Oct 2023 | CNY | 27.86 | 29.06 | 27.75 | 28.95 | 28.95 | +1.09 (+3.91%) | 1,097,569 |
| 27 Oct 2023 | CNY | 27.65 | 28.08 | 27.21 | 27.86 | 27.86 | +0.21 (+0.76%) | 675,575 |
| 26 Oct 2023 | CNY | 27.63 | 27.78 | 27.3 | 27.65 | 27.65 | 0.0 (0.0%) | 545,131 |
| 25 Oct 2023 | CNY | 27.3 | 28.03 | 27.12 | 27.65 | 27.65 | +0.49 (+1.80%) | 735,389 |
| 24 Oct 2023 | CNY | 26.66 | 27.39 | 26.31 | 27.16 | 27.16 | +0.81 (+3.07%) | 637,826 |
| 23 Oct 2023 | CNY | 27.1 | 27.13 | 26.21 | 26.35 | 26.35 | -0.68 (-2.52%) | 509,475 |
| 20 Oct 2023 | CNY | 27.26 | 27.98 | 26.82 | 27.03 | 27.03 | -0.37 (-1.35%) | 497,438 |
| 19 Oct 2023 | CNY | 27.17 | 28.08 | 27.1 | 27.4 | 27.4 | +0.03 (+0.11%) | 467,044 |
| 18 Oct 2023 | CNY | 27.9 | 28.06 | 27.28 | 27.37 | 27.37 | -0.58 (-2.08%) | 499,626 |
| 17 Oct 2023 | CNY | 28.64 | 28.64 | 27.73 | 27.95 | 27.95 | -0.35 (-1.24%) | 600,487 |
| 16 Oct 2023 | CNY | 28.8 | 28.8 | 28.1 | 28.3 | 28.3 | -0.5 (-1.74%) | 711,105 |
| 13 Oct 2023 | CNY | 29.83 | 29.83 | 28.79 | 28.8 | 28.8 | -0.97 (-3.26%) | 674,839 |
| 12 Oct 2023 | CNY | 30.32 | 30.32 | 29.4 | 29.77 | 29.77 | -0.33 (-1.10%) | 654,568 |
| 11 Oct 2023 | CNY | 29.83 | 30.55 | 29.4 | 30.1 | 30.1 | +0.12 (+0.40%) | 671,286 |
| 10 Oct 2023 | CNY | 30.57 | 30.65 | 29.77 | 29.98 | 29.98 | -0.59 (-1.93%) | 813,982 |
| 9 Oct 2023 | CNY | 31.08 | 31.27 | 30.38 | 30.57 | 30.57 | -0.51 (-1.64%) | 629,623 |
