| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 33.53 | 33.55 | 32.36 | 32.45 | 32.45 | -1.19 (-3.54%) | 1,111,375 |
| 20 Nov 2023 | CNY | 32.7 | 34.79 | 32.5 | 33.64 | 33.64 | +1.35 (+4.18%) | 1,724,630 |
| 17 Nov 2023 | CNY | 31.8 | 32.37 | 31.73 | 32.29 | 32.29 | +0.36 (+1.13%) | 492,334 |
| 16 Nov 2023 | CNY | 32.8 | 32.91 | 31.71 | 31.93 | 31.93 | -0.8 (-2.44%) | 694,096 |
| 15 Nov 2023 | CNY | 32.85 | 33.05 | 32.31 | 32.73 | 32.73 | +0.28 (+0.86%) | 604,052 |
| 14 Nov 2023 | CNY | 32.68 | 32.68 | 32.02 | 32.45 | 32.45 | -0.05 (-0.15%) | 507,445 |
| 13 Nov 2023 | CNY | 32.39 | 32.9 | 32.29 | 32.5 | 32.5 | +0.2 (+0.62%) | 552,791 |
| 10 Nov 2023 | CNY | 32.32 | 32.6 | 31.78 | 32.3 | 32.3 | 0.0 (0.0%) | 497,152 |
| 9 Nov 2023 | CNY | 32.64 | 33.17 | 32.04 | 32.3 | 32.3 | -0.24 (-0.74%) | 631,308 |
| 8 Nov 2023 | CNY | 33.21 | 33.21 | 32.43 | 32.54 | 32.54 | -0.34 (-1.03%) | 645,088 |
| 7 Nov 2023 | CNY | 32.28 | 33.18 | 31.87 | 32.88 | 32.88 | +0.5 (+1.54%) | 784,711 |
| 6 Nov 2023 | CNY | 31.18 | 32.55 | 31.18 | 32.38 | 32.38 | +1.47 (+4.76%) | 1,007,188 |
| 3 Nov 2023 | CNY | 30.18 | 31.24 | 30.02 | 30.91 | 30.91 | +1.1 (+3.69%) | 793,013 |
| 2 Nov 2023 | CNY | 30.9 | 30.98 | 29.71 | 29.81 | 29.81 | -0.85 (-2.77%) | 549,254 |
| 1 Nov 2023 | CNY | 31.1 | 31.25 | 30.53 | 30.66 | 30.66 | -0.26 (-0.84%) | 420,103 |
| 31 Oct 2023 | CNY | 31.42 | 32.23 | 30.4 | 30.92 | 30.92 | -0.84 (-2.64%) | 780,570 |
| 30 Oct 2023 | CNY | 31.31 | 31.98 | 31.19 | 31.76 | 31.76 | -0.04 (-0.13%) | 727,016 |
| 27 Oct 2023 | CNY | 31.02 | 32.12 | 31.02 | 31.8 | 31.8 | +0.31 (+0.98%) | 814,415 |
| 26 Oct 2023 | CNY | 31.15 | 31.5 | 30.52 | 31.49 | 31.49 | +0.24 (+0.77%) | 496,624 |
| 25 Oct 2023 | CNY | 31 | 31.46 | 30.9 | 31.25 | 31.25 | +0.32 (+1.03%) | 519,690 |
| 24 Oct 2023 | CNY | 30 | 31.13 | 29.77 | 30.93 | 30.93 | +1 (+3.34%) | 757,484 |
| 23 Oct 2023 | CNY | 31.78 | 31.78 | 29.5 | 29.93 | 29.93 | -1.69 (-5.34%) | 747,508 |
| 20 Oct 2023 | CNY | 31.28 | 32.82 | 31.08 | 31.62 | 31.62 | +0.34 (+1.09%) | 990,164 |
| 19 Oct 2023 | CNY | 31.13 | 31.99 | 31.13 | 31.28 | 31.28 | -0.04 (-0.13%) | 636,562 |
| 18 Oct 2023 | CNY | 33.08 | 33.08 | 31.32 | 31.32 | 31.32 | -1.58 (-4.80%) | 778,115 |
| 17 Oct 2023 | CNY | 33.24 | 33.55 | 32.54 | 32.9 | 32.9 | -0.09 (-0.27%) | 591,840 |
| 16 Oct 2023 | CNY | 33.6 | 33.95 | 32.82 | 32.99 | 32.99 | -0.5 (-1.49%) | 646,988 |
| 13 Oct 2023 | CNY | 34.01 | 34.38 | 33.38 | 33.49 | 33.49 | -0.89 (-2.59%) | 582,547 |
| 12 Oct 2023 | CNY | 34.25 | 34.92 | 33.36 | 34.38 | 34.38 | +0.13 (+0.38%) | 1,129,332 |
| 11 Oct 2023 | CNY | 34.28 | 34.65 | 33.83 | 34.25 | 34.25 | -0.08 (-0.23%) | 821,364 |
