| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 31.54 | 33.3 | 31.13 | 32.63 | 32.63 | +0.62 (+1.94%) | 8,245,070 |
| 24 Nov 2023 | CNY | 33.4 | 33.99 | 31.8 | 32.01 | 32.01 | -1.39 (-4.16%) | 9,390,970 |
| 23 Nov 2023 | CNY | 34.1 | 34.46 | 32.6 | 33.4 | 33.4 | -1.2 (-3.47%) | 10,323,510 |
| 22 Nov 2023 | CNY | 33.93 | 35.48 | 33.58 | 34.6 | 34.6 | +0.5 (+1.47%) | 15,019,020 |
| 21 Nov 2023 | CNY | 37.19 | 38.59 | 33.9 | 34.1 | 34.1 | -3.31 (-8.85%) | 21,345,550 |
| 20 Nov 2023 | CNY | 38.5 | 39.5 | 36.63 | 37.41 | 37.41 | -3.19 (-7.86%) | 24,945,710 |
| 17 Nov 2023 | CNY | 36.97 | 41.64 | 35.24 | 40.6 | 40.6 | +5.85 (+16.83%) | 30,184,330 |
| 16 Nov 2023 | CNY | 35.44 | 37.36 | 34.34 | 34.75 | 34.75 | +3.55 (+11.38%) | 21,772,760 |
| 15 Nov 2023 | CNY | 26.1 | 31.2 | 26.1 | 31.2 | 31.2 | +5.2 (+20%) | 12,140,500 |
| 14 Nov 2023 | CNY | 25.31 | 26.71 | 25.31 | 26 | 26 | +0.7 (+2.77%) | 2,792,490 |
| 13 Nov 2023 | CNY | 25.31 | 25.38 | 24.96 | 25.3 | 25.3 | +0.18 (+0.72%) | 1,013,970 |
| 10 Nov 2023 | CNY | 24.98 | 25.2 | 24.64 | 25.12 | 25.12 | +0.12 (+0.48%) | 907,050 |
| 9 Nov 2023 | CNY | 24.93 | 25.65 | 24.81 | 25 | 25 | -0.02 (-0.08%) | 1,204,040 |
| 8 Nov 2023 | CNY | 25.01 | 25.31 | 24.87 | 25.02 | 25.02 | -0.03 (-0.12%) | 914,350 |
| 7 Nov 2023 | CNY | 25.06 | 25.22 | 24.7 | 25.05 | 25.05 | -0.07 (-0.28%) | 1,384,210 |
| 6 Nov 2023 | CNY | 24.18 | 25.18 | 24.18 | 25.12 | 25.12 | +0.96 (+3.97%) | 1,600,440 |
| 3 Nov 2023 | CNY | 23.77 | 24.28 | 23.65 | 24.16 | 24.16 | +0.56 (+2.37%) | 1,265,210 |
| 2 Nov 2023 | CNY | 23.95 | 24.29 | 23.57 | 23.6 | 23.6 | -0.41 (-1.71%) | 800,950 |
| 1 Nov 2023 | CNY | 23.68 | 24.23 | 23.55 | 24.01 | 24.01 | +0.34 (+1.44%) | 1,281,750 |
| 31 Oct 2023 | CNY | 24.02 | 24.12 | 23.53 | 23.67 | 23.67 | -0.5 (-2.07%) | 1,550,130 |
| 30 Oct 2023 | CNY | 23.34 | 24.41 | 23.34 | 24.17 | 24.17 | +0.49 (+2.07%) | 1,915,530 |
| 27 Oct 2023 | CNY | 22.8 | 23.83 | 22.65 | 23.68 | 23.68 | +0.65 (+2.82%) | 1,790,780 |
| 26 Oct 2023 | CNY | 22.86 | 23.18 | 22.22 | 23.03 | 23.03 | +0.17 (+0.74%) | 1,234,450 |
| 25 Oct 2023 | CNY | 23.08 | 23.28 | 22.76 | 22.86 | 22.86 | -0.01 (-0.04%) | 1,060,150 |
| 24 Oct 2023 | CNY | 22.43 | 22.92 | 22.11 | 22.87 | 22.87 | +0.69 (+3.11%) | 1,286,130 |
| 23 Oct 2023 | CNY | 22.9 | 22.9 | 22.03 | 22.18 | 22.18 | -0.73 (-3.19%) | 1,316,120 |
| 20 Oct 2023 | CNY | 22.92 | 23.44 | 22.87 | 22.91 | 22.91 | -0.11 (-0.48%) | 1,136,610 |
| 19 Oct 2023 | CNY | 22.9 | 23.56 | 22.85 | 23.02 | 23.02 | +0.07 (+0.31%) | 1,233,560 |
| 18 Oct 2023 | CNY | 23.67 | 23.67 | 22.95 | 22.95 | 22.95 | -0.7 (-2.96%) | 874,270 |
| 17 Oct 2023 | CNY | 23.51 | 23.77 | 23.28 | 23.65 | 23.65 | +0.2 (+0.85%) | 1,040,680 |
