| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 32.54 | 33.55 | 31.97 | 32.82 | 32.82 | -0.03 (-0.09%) | 605,020 |
| 24 Nov 2023 | CNY | 33.41 | 35.27 | 32.66 | 32.85 | 32.85 | -0.17 (-0.51%) | 712,140 |
| 23 Nov 2023 | CNY | 32.76 | 33.28 | 32.59 | 33.02 | 33.02 | +0.47 (+1.44%) | 325,100 |
| 22 Nov 2023 | CNY | 32.88 | 33.38 | 32.43 | 32.55 | 32.55 | -0.19 (-0.58%) | 353,670 |
| 21 Nov 2023 | CNY | 33.43 | 33.71 | 32.65 | 32.74 | 32.74 | -0.66 (-1.98%) | 280,610 |
| 20 Nov 2023 | CNY | 32.77 | 33.4 | 32.56 | 33.4 | 33.4 | +0.84 (+2.58%) | 439,620 |
| 17 Nov 2023 | CNY | 32.53 | 32.7 | 32.31 | 32.56 | 32.56 | 0.0 (0.0%) | 254,970 |
| 16 Nov 2023 | CNY | 33.19 | 33.5 | 32.44 | 32.56 | 32.56 | -0.76 (-2.28%) | 395,410 |
| 15 Nov 2023 | CNY | 32.78 | 33.37 | 32.5 | 33.32 | 33.32 | +0.8 (+2.46%) | 560,610 |
| 14 Nov 2023 | CNY | 32.57 | 33 | 32.03 | 32.52 | 32.52 | +0.11 (+0.34%) | 390,320 |
| 13 Nov 2023 | CNY | 32.11 | 32.57 | 32.1 | 32.41 | 32.41 | +0.31 (+0.97%) | 261,940 |
| 10 Nov 2023 | CNY | 32.28 | 32.43 | 31.79 | 32.1 | 32.1 | -0.1 (-0.31%) | 249,710 |
| 9 Nov 2023 | CNY | 32.38 | 32.7 | 32.07 | 32.2 | 32.2 | -0.2 (-0.62%) | 264,320 |
| 8 Nov 2023 | CNY | 32.29 | 32.78 | 32 | 32.4 | 32.4 | +0.12 (+0.37%) | 337,530 |
| 7 Nov 2023 | CNY | 32.59 | 32.86 | 32.02 | 32.28 | 32.28 | -0.32 (-0.98%) | 482,110 |
| 6 Nov 2023 | CNY | 31.75 | 32.66 | 31.71 | 32.6 | 32.6 | +1.05 (+3.33%) | 540,160 |
| 3 Nov 2023 | CNY | 30.51 | 32.13 | 30.51 | 31.55 | 31.55 | +1.15 (+3.78%) | 540,140 |
| 2 Nov 2023 | CNY | 32.33 | 32.33 | 30.35 | 30.4 | 30.4 | -0.54 (-1.75%) | 335,720 |
| 1 Nov 2023 | CNY | 30.16 | 31.21 | 30.16 | 30.94 | 30.94 | +0.54 (+1.78%) | 341,290 |
| 31 Oct 2023 | CNY | 31.2 | 31.5 | 30.15 | 30.4 | 30.4 | -0.79 (-2.53%) | 405,970 |
| 30 Oct 2023 | CNY | 30.75 | 31.35 | 30.07 | 31.19 | 31.19 | +0.52 (+1.70%) | 439,400 |
| 27 Oct 2023 | CNY | 30.37 | 30.94 | 29.91 | 30.67 | 30.67 | +0.18 (+0.59%) | 417,770 |
| 26 Oct 2023 | CNY | 30.1 | 30.5 | 29.65 | 30.49 | 30.49 | +0.15 (+0.49%) | 266,470 |
| 25 Oct 2023 | CNY | 31.1 | 31.15 | 30.34 | 30.34 | 30.34 | -0.56 (-1.81%) | 313,200 |
| 24 Oct 2023 | CNY | 30.14 | 30.99 | 29.72 | 30.9 | 30.9 | +0.94 (+3.14%) | 283,970 |
| 23 Oct 2023 | CNY | 30.7 | 30.93 | 29.61 | 29.96 | 29.96 | -0.9 (-2.92%) | 207,400 |
| 20 Oct 2023 | CNY | 30.7 | 31.41 | 30.7 | 30.86 | 30.86 | -0.01 (-0.03%) | 268,220 |
| 19 Oct 2023 | CNY | 30.53 | 31.41 | 30.18 | 30.87 | 30.87 | +0.07 (+0.23%) | 222,140 |
| 18 Oct 2023 | CNY | 31.58 | 31.61 | 30.48 | 30.8 | 30.8 | -0.79 (-2.50%) | 227,380 |
| 17 Oct 2023 | CNY | 32.09 | 32.09 | 31.46 | 31.59 | 31.59 | -0.45 (-1.40%) | 217,000 |
