| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 34.61 | 35.19 | 34.42 | 34.65 | 34.65 | -0.42 (-1.20%) | 1,128,880 |
| 24 Nov 2023 | CNY | 35.37 | 35.91 | 34.48 | 35.07 | 35.07 | -0.84 (-2.34%) | 1,067,460 |
| 23 Nov 2023 | CNY | 35.3 | 36.26 | 34.47 | 35.91 | 35.91 | +0.61 (+1.73%) | 1,282,360 |
| 22 Nov 2023 | CNY | 35.12 | 36.15 | 35.11 | 35.3 | 35.3 | +0.01 (+0.03%) | 876,080 |
| 21 Nov 2023 | CNY | 36.4 | 36.66 | 35.13 | 35.29 | 35.29 | -0.37 (-1.04%) | 1,451,870 |
| 20 Nov 2023 | CNY | 36.96 | 36.96 | 35.41 | 35.66 | 35.66 | -1.02 (-2.78%) | 1,867,290 |
| 17 Nov 2023 | CNY | 35.82 | 37.3 | 35.18 | 36.68 | 36.68 | +0.83 (+2.32%) | 1,534,110 |
| 16 Nov 2023 | CNY | 35.08 | 36.5 | 35.08 | 35.85 | 35.85 | +0.43 (+1.21%) | 1,169,130 |
| 15 Nov 2023 | CNY | 36.88 | 36.9 | 35 | 35.42 | 35.42 | -1.08 (-2.96%) | 1,792,850 |
| 14 Nov 2023 | CNY | 35.15 | 36.74 | 34.81 | 36.5 | 36.5 | +1.45 (+4.14%) | 2,296,470 |
| 13 Nov 2023 | CNY | 34.67 | 36.76 | 33.77 | 35.05 | 35.05 | +0.97 (+2.85%) | 2,088,410 |
| 10 Nov 2023 | CNY | 34.32 | 34.94 | 33.78 | 34.08 | 34.08 | -0.22 (-0.64%) | 1,010,030 |
| 9 Nov 2023 | CNY | 35.29 | 35.56 | 34 | 34.3 | 34.3 | -0.57 (-1.63%) | 992,520 |
| 8 Nov 2023 | CNY | 35 | 35.78 | 34.63 | 34.87 | 34.87 | -0.08 (-0.23%) | 1,406,820 |
| 7 Nov 2023 | CNY | 34.89 | 35.58 | 33.94 | 34.95 | 34.95 | +0.59 (+1.72%) | 1,735,490 |
| 6 Nov 2023 | CNY | 32.84 | 35.39 | 32.43 | 34.36 | 34.36 | +1.94 (+5.98%) | 2,212,520 |
| 3 Nov 2023 | CNY | 32.3 | 33.6 | 31.89 | 32.42 | 32.42 | +0.06 (+0.19%) | 1,402,090 |
| 2 Nov 2023 | CNY | 33.68 | 33.68 | 32.27 | 32.36 | 32.36 | -1.31 (-3.89%) | 1,550,780 |
| 1 Nov 2023 | CNY | 33.16 | 33.9 | 31.96 | 33.67 | 33.67 | +0.59 (+1.78%) | 1,877,380 |
| 31 Oct 2023 | CNY | 31.85 | 33.23 | 31.5 | 33.08 | 33.08 | +0.75 (+2.32%) | 2,187,640 |
| 30 Oct 2023 | CNY | 31.99 | 32.99 | 30 | 32.33 | 32.33 | +2.66 (+8.97%) | 3,738,470 |
| 27 Oct 2023 | CNY | 28.05 | 30.1 | 27.91 | 29.67 | 29.67 | +1.31 (+4.62%) | 1,417,920 |
| 26 Oct 2023 | CNY | 28.52 | 29.09 | 28.08 | 28.36 | 28.36 | -0.49 (-1.70%) | 960,580 |
| 25 Oct 2023 | CNY | 27.86 | 29.35 | 27.64 | 28.85 | 28.85 | +1.15 (+4.15%) | 1,019,300 |
| 24 Oct 2023 | CNY | 27.66 | 27.8 | 23.6 | 27.7 | 27.7 | -0.2 (-0.72%) | 1,121,500 |
| 23 Oct 2023 | CNY | 28.5 | 28.5 | 27.65 | 27.9 | 27.9 | -0.18 (-0.64%) | 715,690 |
| 20 Oct 2023 | CNY | 28.3 | 29.14 | 28.06 | 28.08 | 28.08 | -0.37 (-1.30%) | 650,570 |
| 19 Oct 2023 | CNY | 29.24 | 29.87 | 28.45 | 28.45 | 28.45 | -0.8 (-2.74%) | 843,650 |
| 18 Oct 2023 | CNY | 29.11 | 29.59 | 28.32 | 29.25 | 29.25 | -0.07 (-0.24%) | 1,086,050 |
| 17 Oct 2023 | CNY | 29.51 | 29.96 | 28.95 | 29.32 | 29.32 | -0.07 (-0.24%) | 724,650 |
