| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 31.36 | 32.18 | 31.23 | 31.34 | 31.34 | -0.35 (-1.10%) | 477,941 |
| 22 Nov 2023 | CNY | 32.47 | 32.47 | 31.3 | 31.69 | 31.69 | -0.81 (-2.49%) | 425,015 |
| 21 Nov 2023 | CNY | 32.68 | 33.41 | 32.1 | 32.5 | 32.5 | -0.35 (-1.07%) | 685,288 |
| 20 Nov 2023 | CNY | 32.3 | 33.45 | 31.96 | 32.85 | 32.85 | +0.61 (+1.89%) | 1,538,286 |
| 17 Nov 2023 | CNY | 29.31 | 32.27 | 29.04 | 32.24 | 32.24 | +2.8 (+9.51%) | 1,339,615 |
| 16 Nov 2023 | CNY | 30.19 | 30.54 | 29.28 | 29.44 | 29.44 | -0.74 (-2.45%) | 485,331 |
| 15 Nov 2023 | CNY | 29.6 | 30.7 | 28.85 | 30.18 | 30.18 | +1.23 (+4.25%) | 743,397 |
| 14 Nov 2023 | CNY | 28.92 | 29.48 | 28.62 | 28.95 | 28.95 | +0.06 (+0.21%) | 357,538 |
| 13 Nov 2023 | CNY | 29.26 | 29.78 | 28.33 | 28.89 | 28.89 | -0.16 (-0.55%) | 542,459 |
| 10 Nov 2023 | CNY | 29.51 | 29.95 | 28.89 | 29.05 | 29.05 | -0.5 (-1.69%) | 541,796 |
| 9 Nov 2023 | CNY | 30.05 | 30.99 | 29.5 | 29.55 | 29.55 | -0.81 (-2.67%) | 875,314 |
| 8 Nov 2023 | CNY | 29.9 | 30.6 | 29.64 | 30.36 | 30.36 | +0.22 (+0.73%) | 1,107,705 |
| 7 Nov 2023 | CNY | 29 | 30.58 | 28.75 | 30.14 | 30.14 | +1.09 (+3.75%) | 1,994,621 |
| 6 Nov 2023 | CNY | 26.39 | 29.05 | 26.36 | 29.05 | 29.05 | +2.71 (+10.29%) | 1,866,656 |
| 3 Nov 2023 | CNY | 26.64 | 26.69 | 25.82 | 26.34 | 26.34 | +0.01 (+0.04%) | 1,304,499 |
| 2 Nov 2023 | CNY | 27 | 27.23 | 26.3 | 26.33 | 26.33 | -0.49 (-1.83%) | 717,460 |
| 1 Nov 2023 | CNY | 27 | 27.56 | 26.42 | 26.82 | 26.82 | -0.28 (-1.03%) | 1,376,441 |
| 31 Oct 2023 | CNY | 28.08 | 28.08 | 26.52 | 27.1 | 27.1 | -0.97 (-3.46%) | 1,346,790 |
| 30 Oct 2023 | CNY | 28.09 | 28.88 | 27.8 | 28.07 | 28.07 | -0.05 (-0.18%) | 1,262,243 |
| 27 Oct 2023 | CNY | 27.02 | 28.61 | 26.44 | 28.12 | 28.12 | +0.96 (+3.53%) | 758,741 |
| 26 Oct 2023 | CNY | 26.3 | 27.25 | 25.85 | 27.16 | 27.16 | +0.05 (+0.18%) | 706,287 |
| 25 Oct 2023 | CNY | 27.2 | 27.98 | 26.21 | 27.11 | 27.11 | -0.88 (-3.14%) | 1,432,313 |
| 24 Oct 2023 | CNY | 27.68 | 28.49 | 27.45 | 27.99 | 27.99 | +0.29 (+1.05%) | 529,320 |
| 23 Oct 2023 | CNY | 28.44 | 28.58 | 27.06 | 27.7 | 27.7 | -0.94 (-3.28%) | 466,234 |
| 20 Oct 2023 | CNY | 28.98 | 29.25 | 28.5 | 28.64 | 28.64 | -0.22 (-0.76%) | 219,613 |
| 19 Oct 2023 | CNY | 28.41 | 29.32 | 28.38 | 28.86 | 28.86 | -0.14 (-0.48%) | 195,720 |
| 18 Oct 2023 | CNY | 29.01 | 30.1 | 28.62 | 29 | 29 | -0.58 (-1.96%) | 423,780 |
| 17 Oct 2023 | CNY | 29.85 | 30.48 | 29.52 | 29.58 | 29.58 | -0.64 (-2.12%) | 238,761 |
| 16 Oct 2023 | CNY | 31.11 | 31.2 | 29.93 | 30.22 | 30.22 | -0.69 (-2.23%) | 372,155 |
| 13 Oct 2023 | CNY | 31.07 | 31.2 | 30.35 | 30.91 | 30.91 | -0.25 (-0.80%) | 607,944 |
