| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2023 | CNY | 35.86 | 36.48 | 34 | 34.8 | 34.8 | -1.09 (-3.04%) | 3,894,725 |
| 20 Nov 2023 | CNY | 33.27 | 37.55 | 32.63 | 35.89 | 35.89 | +3.34 (+10.26%) | 4,696,350 |
| 17 Nov 2023 | CNY | 32 | 33.1 | 31.21 | 32.55 | 32.55 | +0.05 (+0.15%) | 2,727,890 |
| 16 Nov 2023 | CNY | 30.85 | 32.78 | 30.33 | 32.5 | 32.5 | +1.68 (+5.45%) | 4,110,635 |
| 15 Nov 2023 | CNY | 30.3 | 31.42 | 30 | 30.82 | 30.82 | +0.92 (+3.08%) | 3,809,968 |
| 14 Nov 2023 | CNY | 28.4 | 30.1 | 28.15 | 29.9 | 29.9 | +1.26 (+4.40%) | 3,502,869 |
| 13 Nov 2023 | CNY | 27.7 | 28.92 | 27.4 | 28.64 | 28.64 | +1.15 (+4.18%) | 1,758,909 |
| 10 Nov 2023 | CNY | 28.05 | 28.11 | 27.43 | 27.49 | 27.49 | -0.62 (-2.21%) | 1,020,862 |
| 9 Nov 2023 | CNY | 28.11 | 28.65 | 27.63 | 28.11 | 28.11 | +0.09 (+0.32%) | 1,799,744 |
| 8 Nov 2023 | CNY | 28.88 | 28.97 | 27.93 | 28.02 | 28.02 | -0.85 (-2.94%) | 2,983,468 |
| 7 Nov 2023 | CNY | 27.92 | 30.14 | 27.39 | 28.87 | 28.87 | +1.26 (+4.56%) | 6,069,159 |
| 6 Nov 2023 | CNY | 26.16 | 27.9 | 26.1 | 27.61 | 27.61 | +1.94 (+7.56%) | 3,495,343 |
| 3 Nov 2023 | CNY | 25.2 | 25.76 | 25.2 | 25.67 | 25.67 | +0.46 (+1.82%) | 863,345 |
| 2 Nov 2023 | CNY | 25.83 | 25.95 | 25.21 | 25.21 | 25.21 | -0.58 (-2.25%) | 741,830 |
| 1 Nov 2023 | CNY | 26.45 | 26.69 | 25.66 | 25.79 | 25.79 | -0.56 (-2.13%) | 870,805 |
| 31 Oct 2023 | CNY | 25.93 | 27.03 | 25.9 | 26.35 | 26.35 | +0.45 (+1.74%) | 1,912,168 |
| 30 Oct 2023 | CNY | 24.86 | 26.2 | 24.6 | 25.9 | 25.9 | +0.07 (+0.27%) | 2,144,823 |
| 27 Oct 2023 | CNY | 25.75 | 26.38 | 25.44 | 25.83 | 25.83 | +0.02 (+0.08%) | 1,944,296 |
| 26 Oct 2023 | CNY | 25 | 25.85 | 24.71 | 25.81 | 25.81 | +0.76 (+3.03%) | 1,783,941 |
| 25 Oct 2023 | CNY | 24.33 | 25.29 | 24.33 | 25.05 | 25.05 | +0.67 (+2.75%) | 1,675,810 |
| 24 Oct 2023 | CNY | 23.95 | 24.5 | 23.89 | 24.38 | 24.38 | +0.47 (+1.97%) | 1,131,840 |
| 23 Oct 2023 | CNY | 25.26 | 25.3 | 23.84 | 23.91 | 23.91 | -1.38 (-5.46%) | 1,538,815 |
| 20 Oct 2023 | CNY | 25.15 | 25.8 | 25.13 | 25.29 | 25.29 | +0.13 (+0.52%) | 1,062,221 |
| 19 Oct 2023 | CNY | 25.23 | 25.89 | 25.07 | 25.16 | 25.16 | -0.27 (-1.06%) | 1,090,862 |
| 18 Oct 2023 | CNY | 25.79 | 26.38 | 25.38 | 25.43 | 25.43 | -0.42 (-1.62%) | 1,786,602 |
| 17 Oct 2023 | CNY | 25.34 | 25.87 | 25.32 | 25.85 | 25.85 | +0.16 (+0.62%) | 1,368,749 |
| 16 Oct 2023 | CNY | 26.6 | 26.6 | 25.5 | 25.69 | 25.69 | -0.38 (-1.46%) | 1,590,816 |
| 13 Oct 2023 | CNY | 26.58 | 26.73 | 26.02 | 26.07 | 26.07 | -0.69 (-2.58%) | 1,867,118 |
| 12 Oct 2023 | CNY | 27.7 | 27.78 | 26.65 | 26.76 | 26.76 | -0.88 (-3.18%) | 2,535,525 |
| 11 Oct 2023 | CNY | 27.83 | 27.88 | 27.51 | 27.64 | 27.64 | -0.19 (-0.68%) | 1,563,453 |
