| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 30.02 | 30.38 | 29.65 | 30.16 | 30.16 | +0.26 (+0.87%) | 1,298,647 |
| 16 Nov 2023 | CNY | 30.7 | 31.08 | 29.88 | 29.9 | 29.9 | -1.28 (-4.11%) | 2,005,263 |
| 15 Nov 2023 | CNY | 31.6 | 31.9 | 30.81 | 31.18 | 31.18 | -0.09 (-0.29%) | 1,018,197 |
| 14 Nov 2023 | CNY | 31.01 | 31.54 | 31.01 | 31.27 | 31.27 | +0.23 (+0.74%) | 878,769 |
| 13 Nov 2023 | CNY | 31.48 | 31.57 | 30.76 | 31.04 | 31.04 | -0.26 (-0.83%) | 991,968 |
| 10 Nov 2023 | CNY | 31.41 | 31.73 | 31.19 | 31.3 | 31.3 | -0.21 (-0.67%) | 814,202 |
| 9 Nov 2023 | CNY | 32.07 | 32.36 | 31.32 | 31.51 | 31.51 | -0.55 (-1.72%) | 1,388,385 |
| 8 Nov 2023 | CNY | 31.88 | 32.49 | 31.58 | 32.06 | 32.06 | +0.17 (+0.53%) | 1,476,303 |
| 7 Nov 2023 | CNY | 32.24 | 32.25 | 31.61 | 31.89 | 31.89 | -0.28 (-0.87%) | 1,235,060 |
| 6 Nov 2023 | CNY | 31.2 | 32.47 | 31.2 | 32.17 | 32.17 | +1.12 (+3.61%) | 2,221,566 |
| 3 Nov 2023 | CNY | 30.57 | 31.4 | 30.48 | 31.05 | 31.05 | +0.65 (+2.14%) | 1,079,534 |
| 2 Nov 2023 | CNY | 30.98 | 31.37 | 30.38 | 30.4 | 30.4 | -0.66 (-2.12%) | 849,874 |
| 1 Nov 2023 | CNY | 31.29 | 31.6 | 30.9 | 31.06 | 31.06 | -0.2 (-0.64%) | 966,601 |
| 31 Oct 2023 | CNY | 32.01 | 32.48 | 31 | 31.26 | 31.26 | -0.92 (-2.86%) | 1,550,656 |
| 30 Oct 2023 | CNY | 30.79 | 32.34 | 30.79 | 32.18 | 32.18 | +1.11 (+3.57%) | 2,129,921 |
| 27 Oct 2023 | CNY | 30.47 | 31.43 | 29.16 | 31.07 | 31.07 | +0.37 (+1.21%) | 1,989,814 |
| 26 Oct 2023 | CNY | 30.71 | 30.83 | 29.83 | 30.7 | 30.7 | -0.01 (-0.03%) | 1,266,740 |
| 25 Oct 2023 | CNY | 31.13 | 31.29 | 30.41 | 30.71 | 30.71 | -0.3 (-0.97%) | 1,575,417 |
| 24 Oct 2023 | CNY | 29.69 | 31.03 | 29.29 | 31.01 | 31.01 | +1.57 (+5.33%) | 1,836,399 |
| 23 Oct 2023 | CNY | 30.15 | 31 | 29.2 | 29.44 | 29.44 | -0.83 (-2.74%) | 1,421,204 |
| 20 Oct 2023 | CNY | 30.48 | 31.76 | 30.16 | 30.27 | 30.27 | -0.21 (-0.69%) | 1,769,792 |
| 19 Oct 2023 | CNY | 28.5 | 31.53 | 28.5 | 30.48 | 30.48 | +0.72 (+2.42%) | 2,524,598 |
| 18 Oct 2023 | CNY | 30.68 | 31.49 | 29.62 | 29.76 | 29.76 | -0.98 (-3.19%) | 1,306,325 |
| 17 Oct 2023 | CNY | 31.2 | 31.59 | 30.29 | 30.74 | 30.74 | -0.46 (-1.47%) | 1,425,289 |
| 16 Oct 2023 | CNY | 32.4 | 32.65 | 30.96 | 31.2 | 31.2 | -1.29 (-3.97%) | 2,458,466 |
| 13 Oct 2023 | CNY | 31.9 | 33.38 | 31.8 | 32.49 | 32.49 | +0.6 (+1.88%) | 2,267,234 |
| 12 Oct 2023 | CNY | 33.83 | 33.94 | 31.62 | 31.89 | 31.89 | +9.553 (+42.77%) | 3,164,684 |
| 12 Oct 2023 |
|
|||||||
| 11 Oct 2023 | CNY | 33.0805 | 33.8993 | 32.7181 | 33.2819 | 33.2819 | +0.463 (+1.41%) | 2,278,320 |
| 10 Oct 2023 | CNY | 33.7718 | 34.2081 | 32.698 | 32.8188 | 32.8188 | -0.893 (-2.65%) | 2,319,249 |
| 9 Oct 2023 | CNY | 35.5369 | 35.5369 | 33.557 | 33.7114 | 33.7114 | -18.699 (-35.68%) | 2,638,594 |
