| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 33.86 | 34.08 | 33.56 | 33.71 | 33.71 | -0.38 (-1.11%) | 1,857,800 |
| 24 Nov 2023 | CNY | 34.09 | 34.11 | 33.86 | 34.09 | 34.09 | +0.07 (+0.21%) | 1,798,760 |
| 23 Nov 2023 | CNY | 33.78 | 34.04 | 33.69 | 34.02 | 34.02 | +0.37 (+1.10%) | 1,788,810 |
| 22 Nov 2023 | CNY | 33.82 | 33.95 | 33.6 | 33.65 | 33.65 | -0.15 (-0.44%) | 1,386,030 |
| 21 Nov 2023 | CNY | 34.09 | 34.09 | 33.78 | 33.8 | 33.8 | -0.23 (-0.68%) | 1,403,580 |
| 20 Nov 2023 | CNY | 33.73 | 34.18 | 33.73 | 34.03 | 34.03 | +0.4 (+1.19%) | 1,977,970 |
| 17 Nov 2023 | CNY | 33.12 | 33.7 | 33.12 | 33.63 | 33.63 | +0.36 (+1.08%) | 1,247,170 |
| 16 Nov 2023 | CNY | 33.58 | 33.62 | 33.16 | 33.27 | 33.27 | -0.36 (-1.07%) | 1,476,510 |
| 15 Nov 2023 | CNY | 33.96 | 34.06 | 33.58 | 33.63 | 33.63 | -0.22 (-0.65%) | 1,494,590 |
| 14 Nov 2023 | CNY | 33.8 | 34.05 | 33.76 | 33.85 | 33.85 | +0.05 (+0.15%) | 1,411,480 |
| 13 Nov 2023 | CNY | 33.68 | 33.89 | 33.65 | 33.8 | 33.8 | +0.12 (+0.36%) | 1,218,060 |
| 10 Nov 2023 | CNY | 33.41 | 33.81 | 33.34 | 33.68 | 33.68 | +0.12 (+0.36%) | 1,581,910 |
| 9 Nov 2023 | CNY | 33.74 | 33.96 | 33.52 | 33.56 | 33.56 | -0.13 (-0.39%) | 1,411,260 |
| 8 Nov 2023 | CNY | 33.59 | 33.89 | 33.48 | 33.69 | 33.69 | +0.1 (+0.30%) | 1,533,690 |
| 7 Nov 2023 | CNY | 33.8 | 33.97 | 33.48 | 33.59 | 33.59 | -0.23 (-0.68%) | 1,795,390 |
| 6 Nov 2023 | CNY | 33.68 | 33.98 | 33.62 | 33.82 | 33.82 | +0.27 (+0.80%) | 2,022,020 |
| 3 Nov 2023 | CNY | 33.5 | 33.69 | 33.39 | 33.55 | 33.55 | +0.13 (+0.39%) | 1,204,810 |
| 2 Nov 2023 | CNY | 33.5 | 33.7 | 33.35 | 33.42 | 33.42 | -0.01 (-0.03%) | 1,225,990 |
| 1 Nov 2023 | CNY | 33.33 | 33.62 | 33.23 | 33.43 | 33.43 | +0.01 (+0.03%) | 1,437,650 |
| 31 Oct 2023 | CNY | 33.05 | 33.5 | 33.05 | 33.42 | 33.42 | +0.24 (+0.72%) | 1,870,530 |
| 30 Oct 2023 | CNY | 32.64 | 33.32 | 32.57 | 33.18 | 33.18 | +0.48 (+1.47%) | 2,011,490 |
| 27 Oct 2023 | CNY | 32 | 33.04 | 31.87 | 32.7 | 32.7 | +0.43 (+1.33%) | 2,181,930 |
| 26 Oct 2023 | CNY | 32.11 | 32.34 | 31.85 | 32.27 | 32.27 | +0.15 (+0.47%) | 1,022,020 |
| 25 Oct 2023 | CNY | 32.31 | 32.45 | 32.11 | 32.12 | 32.12 | -0.05 (-0.16%) | 893,860 |
| 24 Oct 2023 | CNY | 31.77 | 32.26 | 31.51 | 32.17 | 32.17 | +0.41 (+1.29%) | 1,404,750 |
| 23 Oct 2023 | CNY | 32.21 | 32.34 | 31.58 | 31.76 | 31.76 | -0.58 (-1.79%) | 2,042,700 |
| 20 Oct 2023 | CNY | 32.4 | 32.55 | 32.1 | 32.34 | 32.34 | -0.06 (-0.19%) | 974,910 |
| 19 Oct 2023 | CNY | 32.46 | 32.71 | 32.16 | 32.4 | 32.4 | -0.13 (-0.40%) | 1,231,940 |
| 18 Oct 2023 | CNY | 33.64 | 33.64 | 32.52 | 32.53 | 32.53 | -1.12 (-3.33%) | 1,755,750 |
| 17 Oct 2023 | CNY | 33.61 | 33.76 | 33.38 | 33.65 | 33.65 | -0.05 (-0.15%) | 789,120 |
