| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 34.3 | 34.3 | 32.96 | 33.26 | 33.26 | -0.97 (-2.83%) | 2,086,547 |
| 17 Nov 2023 | CNY | 31.94 | 34.27 | 31.6 | 34.23 | 34.23 | +2.37 (+7.44%) | 3,233,483 |
| 16 Nov 2023 | CNY | 31.9 | 33.08 | 31.74 | 31.86 | 31.86 | -0.13 (-0.41%) | 1,579,649 |
| 15 Nov 2023 | CNY | 32.32 | 32.6 | 31.82 | 31.99 | 31.99 | -0.09 (-0.28%) | 988,037 |
| 14 Nov 2023 | CNY | 32.19 | 32.92 | 31.77 | 32.08 | 32.08 | -0.09 (-0.28%) | 1,063,755 |
| 13 Nov 2023 | CNY | 32.44 | 32.75 | 31.91 | 32.17 | 32.17 | -0.35 (-1.08%) | 1,041,083 |
| 10 Nov 2023 | CNY | 32.05 | 33.33 | 31.51 | 32.52 | 32.52 | +0.66 (+2.07%) | 1,740,962 |
| 9 Nov 2023 | CNY | 31.68 | 33.84 | 31.44 | 31.86 | 31.86 | +0.18 (+0.57%) | 2,126,657 |
| 8 Nov 2023 | CNY | 31.64 | 32.16 | 31.32 | 31.68 | 31.68 | +0.23 (+0.73%) | 1,286,850 |
| 7 Nov 2023 | CNY | 31.88 | 32.16 | 31.4 | 31.45 | 31.45 | -0.44 (-1.38%) | 1,226,897 |
| 6 Nov 2023 | CNY | 33.1 | 33.1 | 30.28 | 31.89 | 31.89 | -1.1 (-3.33%) | 3,235,749 |
| 3 Nov 2023 | CNY | 32.2 | 33.58 | 31.5 | 32.99 | 32.99 | +0.83 (+2.58%) | 1,770,533 |
| 2 Nov 2023 | CNY | 32.26 | 32.26 | 31.27 | 32.16 | 32.16 | +0.16 (+0.50%) | 933,827 |
| 1 Nov 2023 | CNY | 32.23 | 32.38 | 31.11 | 32 | 32 | -0.16 (-0.50%) | 1,126,891 |
| 31 Oct 2023 | CNY | 32.35 | 32.8 | 31.4 | 32.16 | 32.16 | -0.32 (-0.99%) | 942,110 |
| 30 Oct 2023 | CNY | 30.54 | 32.56 | 30.5 | 32.48 | 32.48 | +1.08 (+3.44%) | 1,850,575 |
| 27 Oct 2023 | CNY | 29.6 | 31.79 | 29.05 | 31.4 | 31.4 | +1.86 (+6.30%) | 2,215,582 |
| 26 Oct 2023 | CNY | 29.9 | 30.4 | 28.75 | 29.54 | 29.54 | -0.39 (-1.30%) | 1,196,147 |
| 25 Oct 2023 | CNY | 28.9 | 30.1 | 28.57 | 29.93 | 29.93 | +1.22 (+4.25%) | 1,261,068 |
| 24 Oct 2023 | CNY | 29 | 29.1 | 28.1 | 28.71 | 28.71 | -0.31 (-1.07%) | 1,598,532 |
| 23 Oct 2023 | CNY | 29.76 | 29.89 | 28.39 | 29.02 | 29.02 | -0.78 (-2.62%) | 1,366,987 |
| 20 Oct 2023 | CNY | 30.01 | 30.79 | 29.5 | 29.8 | 29.8 | -0.7 (-2.30%) | 809,110 |
| 19 Oct 2023 | CNY | 31.4 | 31.4 | 30.5 | 30.5 | 30.5 | -0.99 (-3.14%) | 770,743 |
| 18 Oct 2023 | CNY | 32 | 32.08 | 30.76 | 31.49 | 31.49 | -0.43 (-1.35%) | 1,117,109 |
| 17 Oct 2023 | CNY | 32.99 | 32.99 | 31.52 | 31.92 | 31.92 | -0.92 (-2.80%) | 1,267,770 |
| 16 Oct 2023 | CNY | 34.7 | 35.5 | 32.4 | 32.84 | 32.84 | -1.83 (-5.28%) | 2,355,000 |
| 13 Oct 2023 | CNY | 33.96 | 35.54 | 33.76 | 34.67 | 34.67 | +0.53 (+1.55%) | 2,223,498 |
| 12 Oct 2023 | CNY | 34 | 35.58 | 33.02 | 34.14 | 34.14 | +1.59 (+4.88%) | 2,807,741 |
| 11 Oct 2023 | CNY | 32.05 | 33.27 | 31.93 | 32.55 | 32.55 | +0.47 (+1.47%) | 1,285,202 |
| 10 Oct 2023 | CNY | 32.75 | 33.18 | 31.92 | 32.08 | 32.08 | -0.6 (-1.84%) | 1,299,933 |
