| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 32.82 | 33.6 | 32.56 | 33.11 | 33.11 | +0.06 (+0.18%) | 531,281 |
| 16 Nov 2023 | CNY | 33.01 | 33.24 | 32.55 | 33.05 | 33.05 | +0.05 (+0.15%) | 647,865 |
| 15 Nov 2023 | CNY | 33.32 | 33.58 | 32.7 | 33 | 33 | -0.09 (-0.27%) | 480,145 |
| 14 Nov 2023 | CNY | 33.37 | 33.37 | 32.83 | 33.09 | 33.09 | -0.05 (-0.15%) | 438,882 |
| 13 Nov 2023 | CNY | 32.81 | 33.18 | 32.18 | 33.14 | 33.14 | +0.13 (+0.39%) | 775,030 |
| 10 Nov 2023 | CNY | 32.68 | 33.17 | 32.49 | 33.01 | 33.01 | +0.13 (+0.40%) | 653,447 |
| 9 Nov 2023 | CNY | 32.45 | 33.18 | 32.26 | 32.88 | 32.88 | +0.45 (+1.39%) | 939,110 |
| 8 Nov 2023 | CNY | 32.3 | 32.7 | 32.03 | 32.43 | 32.43 | +0.11 (+0.34%) | 732,701 |
| 7 Nov 2023 | CNY | 32.27 | 32.6 | 31.1 | 32.32 | 32.32 | +0.17 (+0.53%) | 834,341 |
| 6 Nov 2023 | CNY | 31.19 | 32.24 | 30.99 | 32.15 | 32.15 | +1.15 (+3.71%) | 1,006,182 |
| 3 Nov 2023 | CNY | 30.4 | 31.38 | 30.2 | 31 | 31 | +0.7 (+2.31%) | 807,831 |
| 2 Nov 2023 | CNY | 30.75 | 30.99 | 30.16 | 30.3 | 30.3 | -0.45 (-1.46%) | 725,586 |
| 1 Nov 2023 | CNY | 30.39 | 30.95 | 29.88 | 30.75 | 30.75 | +0.38 (+1.25%) | 1,036,951 |
| 31 Oct 2023 | CNY | 30.32 | 30.74 | 29.84 | 30.37 | 30.37 | +0.05 (+0.16%) | 716,381 |
| 30 Oct 2023 | CNY | 29.8 | 30.58 | 29.72 | 30.32 | 30.32 | +0.26 (+0.86%) | 880,289 |
| 27 Oct 2023 | CNY | 29.6 | 30.15 | 29.1 | 30.06 | 30.06 | +0.46 (+1.55%) | 855,971 |
| 26 Oct 2023 | CNY | 29.59 | 30.1 | 29.18 | 29.6 | 29.6 | -0.2 (-0.67%) | 988,587 |
| 25 Oct 2023 | CNY | 30.41 | 30.5 | 29.6 | 29.8 | 29.8 | -0.27 (-0.90%) | 739,858 |
| 24 Oct 2023 | CNY | 28.71 | 30.2 | 28.36 | 30.07 | 30.07 | +1.56 (+5.47%) | 1,279,522 |
| 23 Oct 2023 | CNY | 29.58 | 30.64 | 28.23 | 28.51 | 28.51 | -0.74 (-2.53%) | 2,142,385 |
| 20 Oct 2023 | CNY | 29.8 | 30.29 | 29.01 | 29.25 | 29.25 | -0.51 (-1.71%) | 928,111 |
| 19 Oct 2023 | CNY | 30 | 30.64 | 29.76 | 29.76 | 29.76 | -0.24 (-0.80%) | 673,195 |
| 18 Oct 2023 | CNY | 30.73 | 30.73 | 30 | 30 | 30 | -0.92 (-2.98%) | 453,033 |
| 17 Oct 2023 | CNY | 30.68 | 30.96 | 30.59 | 30.92 | 30.92 | +0.02 (+0.06%) | 394,733 |
| 16 Oct 2023 | CNY | 30.9 | 31.13 | 30.49 | 30.9 | 30.9 | -0.04 (-0.13%) | 722,737 |
| 13 Oct 2023 | CNY | 31.4 | 31.57 | 30.8 | 30.94 | 30.94 | -0.63 (-2.00%) | 893,707 |
| 12 Oct 2023 | CNY | 31.27 | 31.57 | 30.8 | 31.57 | 31.57 | +0.21 (+0.67%) | 1,000,363 |
| 11 Oct 2023 | CNY | 31.75 | 31.75 | 31.16 | 31.36 | 31.36 | +0.02 (+0.06%) | 507,662 |
| 10 Oct 2023 | CNY | 31.65 | 31.9 | 31 | 31.34 | 31.34 | -0.09 (-0.29%) | 824,432 |
| 9 Oct 2023 | CNY | 32.4 | 32.5 | 31.3 | 31.43 | 31.43 | -1.13 (-3.47%) | 818,718 |
