| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 38.85 | 40.18 | 38.51 | 39.55 | 39.55 | +0.57 (+1.46%) | 5,975,094 |
| 17 Nov 2023 | CNY | 38.36 | 39.1 | 36.56 | 38.98 | 38.98 | +0.4 (+1.04%) | 8,162,816 |
| 16 Nov 2023 | CNY | 35.9 | 41.05 | 35.7 | 38.58 | 38.58 | +2.42 (+6.69%) | 9,142,434 |
| 15 Nov 2023 | CNY | 36.79 | 37.51 | 35.23 | 36.16 | 36.16 | -0.33 (-0.90%) | 7,822,608 |
| 14 Nov 2023 | CNY | 36.83 | 37.58 | 35.6 | 36.49 | 36.49 | +0.29 (+0.80%) | 7,287,465 |
| 13 Nov 2023 | CNY | 33.04 | 36.78 | 31.81 | 36.2 | 36.2 | +4.7 (+14.92%) | 10,175,244 |
| 10 Nov 2023 | CNY | 30.09 | 33.44 | 29.69 | 31.5 | 31.5 | +1.1 (+3.62%) | 6,127,487 |
| 9 Nov 2023 | CNY | 29.91 | 31.38 | 29.75 | 30.4 | 30.4 | +0.31 (+1.03%) | 5,241,297 |
| 8 Nov 2023 | CNY | 30.5 | 30.99 | 29.7 | 30.09 | 30.09 | -0.06 (-0.20%) | 4,711,531 |
| 7 Nov 2023 | CNY | 29.76 | 30.35 | 29.28 | 30.15 | 30.15 | -0.13 (-0.43%) | 4,065,169 |
| 6 Nov 2023 | CNY | 28.23 | 30.65 | 27.84 | 30.28 | 30.28 | +2.17 (+7.72%) | 6,170,526 |
| 3 Nov 2023 | CNY | 27.77 | 28.39 | 27.3 | 28.11 | 28.11 | +0.4 (+1.44%) | 4,048,149 |
| 2 Nov 2023 | CNY | 30.04 | 30.46 | 27.41 | 27.71 | 27.71 | -2.11 (-7.08%) | 5,144,976 |
| 1 Nov 2023 | CNY | 29.26 | 31.29 | 28.83 | 29.82 | 29.82 | +0.53 (+1.81%) | 4,863,011 |
| 31 Oct 2023 | CNY | 29.7 | 30.35 | 29.1 | 29.29 | 29.29 | -0.97 (-3.21%) | 4,634,950 |
| 30 Oct 2023 | CNY | 29 | 32 | 28.5 | 30.26 | 30.26 | +1.86 (+6.55%) | 8,912,506 |
| 27 Oct 2023 | CNY | 28.14 | 29.1 | 27.11 | 28.4 | 28.4 | 0.0 (0.0%) | 5,759,753 |
| 26 Oct 2023 | CNY | 28.06 | 29.16 | 27.28 | 28.4 | 28.4 | -0.18 (-0.63%) | 6,450,094 |
| 25 Oct 2023 | CNY | 30.9 | 31.19 | 27.68 | 28.58 | 28.58 | -2.02 (-6.60%) | 9,969,243 |
| 24 Oct 2023 | CNY | 29.55 | 31.9 | 28.74 | 30.6 | 30.6 | +0.83 (+2.79%) | 9,873,210 |
| 23 Oct 2023 | CNY | 27.3 | 30.4 | 26.72 | 29.77 | 29.77 | +2.07 (+7.47%) | 10,673,458 |
| 20 Oct 2023 | CNY | 28.89 | 29.86 | 26.92 | 27.7 | 27.7 | -1.19 (-4.12%) | 8,326,044 |
| 19 Oct 2023 | CNY | 28.75 | 30.8 | 28.09 | 28.89 | 28.89 | +0.57 (+2.01%) | 10,163,516 |
| 18 Oct 2023 | CNY | 28.3 | 29.22 | 27.01 | 28.32 | 28.32 | +0.29 (+1.03%) | 8,992,107 |
| 17 Oct 2023 | CNY | 28.25 | 28.58 | 26.03 | 28.03 | 28.03 | -0.22 (-0.78%) | 10,361,032 |
| 16 Oct 2023 | CNY | 26.01 | 30.52 | 24.69 | 28.25 | 28.25 | +2.68 (+10.48%) | 12,395,485 |
| 13 Oct 2023 | CNY | 24.56 | 28.16 | 24.56 | 25.57 | 25.57 | +0.92 (+3.73%) | 8,349,133 |
| 12 Oct 2023 | CNY | 23.69 | 25.2 | 23.69 | 24.65 | 24.65 | +0.87 (+3.66%) | 4,178,097 |
| 11 Oct 2023 | CNY | 23.27 | 25.48 | 23 | 23.78 | 23.78 | +0.58 (+2.50%) | 4,129,295 |
| 10 Oct 2023 | CNY | 23.39 | 23.77 | 23.11 | 23.2 | 23.2 | +0.07 (+0.30%) | 1,759,365 |
