| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 32.2 | 32.5 | 31.73 | 32.2 | 32.2 | +0.4 (+1.26%) | 1,607,908 |
| 17 Nov 2023 | CNY | 31.43 | 32.19 | 31 | 31.8 | 31.8 | +0.51 (+1.63%) | 1,641,036 |
| 16 Nov 2023 | CNY | 31.75 | 32.1 | 31.23 | 31.29 | 31.29 | -0.55 (-1.73%) | 1,236,278 |
| 15 Nov 2023 | CNY | 31.5 | 31.95 | 31.05 | 31.84 | 31.84 | +0.49 (+1.56%) | 1,649,271 |
| 14 Nov 2023 | CNY | 31.12 | 31.52 | 30.75 | 31.35 | 31.35 | +0.33 (+1.06%) | 1,509,712 |
| 13 Nov 2023 | CNY | 30.6 | 31.31 | 30.56 | 31.02 | 31.02 | +0.38 (+1.24%) | 1,123,566 |
| 10 Nov 2023 | CNY | 30.52 | 30.92 | 30.27 | 30.64 | 30.64 | -0.11 (-0.36%) | 1,078,500 |
| 9 Nov 2023 | CNY | 31.17 | 31.33 | 30.62 | 30.75 | 30.75 | -0.45 (-1.44%) | 1,330,546 |
| 8 Nov 2023 | CNY | 31.49 | 31.56 | 31 | 31.2 | 31.2 | -0.32 (-1.02%) | 1,847,948 |
| 7 Nov 2023 | CNY | 31.75 | 31.75 | 30.97 | 31.52 | 31.52 | -0.47 (-1.47%) | 2,013,125 |
| 6 Nov 2023 | CNY | 30.58 | 32.16 | 30.52 | 31.99 | 31.99 | +1.88 (+6.24%) | 3,230,303 |
| 3 Nov 2023 | CNY | 29.57 | 30.59 | 29.5 | 30.11 | 30.11 | +0.4 (+1.35%) | 1,805,009 |
| 2 Nov 2023 | CNY | 29.91 | 31.08 | 29.16 | 29.71 | 29.71 | -0.23 (-0.77%) | 2,526,543 |
| 1 Nov 2023 | CNY | 29.16 | 30.58 | 29.15 | 29.94 | 29.94 | +0.59 (+2.01%) | 1,552,128 |
| 31 Oct 2023 | CNY | 30.02 | 30.23 | 29.13 | 29.35 | 29.35 | -0.76 (-2.52%) | 1,382,766 |
| 30 Oct 2023 | CNY | 29.38 | 30.69 | 29.11 | 30.11 | 30.11 | +0.44 (+1.48%) | 1,758,586 |
| 27 Oct 2023 | CNY | 28.9 | 31.1 | 28.82 | 29.67 | 29.67 | +0.86 (+2.99%) | 1,813,928 |
| 26 Oct 2023 | CNY | 28.51 | 28.9 | 28.02 | 28.81 | 28.81 | +0.41 (+1.44%) | 878,269 |
| 25 Oct 2023 | CNY | 28.36 | 28.72 | 28.03 | 28.4 | 28.4 | +0.17 (+0.60%) | 1,139,401 |
| 24 Oct 2023 | CNY | 27.79 | 28.35 | 27.13 | 28.23 | 28.23 | +0.68 (+2.47%) | 1,256,434 |
| 23 Oct 2023 | CNY | 27.06 | 27.9 | 26.6 | 27.55 | 27.55 | +0.18 (+0.66%) | 1,093,864 |
| 20 Oct 2023 | CNY | 27.83 | 28.03 | 27.27 | 27.37 | 27.37 | -0.41 (-1.48%) | 785,629 |
| 19 Oct 2023 | CNY | 27.68 | 28.55 | 27.41 | 27.78 | 27.78 | -0.15 (-0.54%) | 939,988 |
| 18 Oct 2023 | CNY | 28.31 | 28.31 | 27.81 | 27.93 | 27.93 | -0.39 (-1.38%) | 697,517 |
| 17 Oct 2023 | CNY | 28.56 | 28.61 | 28.08 | 28.32 | 28.32 | 0.0 (0.0%) | 675,402 |
| 16 Oct 2023 | CNY | 28.99 | 29.04 | 28.14 | 28.32 | 28.32 | -0.51 (-1.77%) | 1,044,195 |
| 13 Oct 2023 | CNY | 29.39 | 29.4 | 28.68 | 28.83 | 28.83 | -0.92 (-3.09%) | 1,428,293 |
| 12 Oct 2023 | CNY | 30.3 | 30.4 | 29.22 | 29.75 | 29.75 | -0.38 (-1.26%) | 1,903,163 |
| 11 Oct 2023 | CNY | 29.09 | 30.51 | 28.81 | 30.13 | 30.13 | +1.22 (+4.22%) | 1,681,185 |
| 10 Oct 2023 | CNY | 29.23 | 29.67 | 28.82 | 28.91 | 28.91 | -0.32 (-1.09%) | 927,032 |
