| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 33.99 | 35.93 | 32.03 | 32.2 | 32.2 | -1.05 (-3.16%) | 4,752,870 |
| 24 Nov 2023 | CNY | 31.24 | 33.55 | 30.8 | 33.25 | 33.25 | +2.15 (+6.91%) | 3,709,480 |
| 23 Nov 2023 | CNY | 30.99 | 31.36 | 30.72 | 31.1 | 31.1 | +0.1 (+0.32%) | 745,040 |
| 22 Nov 2023 | CNY | 31.1 | 31.52 | 30.86 | 31 | 31 | -0.21 (-0.67%) | 817,000 |
| 21 Nov 2023 | CNY | 31.6 | 31.79 | 31.03 | 31.21 | 31.21 | -0.32 (-1.01%) | 1,028,880 |
| 20 Nov 2023 | CNY | 30.97 | 31.88 | 30.75 | 31.53 | 31.53 | +0.67 (+2.17%) | 1,130,310 |
| 17 Nov 2023 | CNY | 30.6 | 31.14 | 30.33 | 30.86 | 30.86 | +0.46 (+1.51%) | 938,300 |
| 16 Nov 2023 | CNY | 30.85 | 30.98 | 30.38 | 30.4 | 30.4 | -0.52 (-1.68%) | 745,660 |
| 15 Nov 2023 | CNY | 30.72 | 31.18 | 30.7 | 30.92 | 30.92 | +0.2 (+0.65%) | 1,137,790 |
| 14 Nov 2023 | CNY | 31.04 | 31.18 | 30.27 | 30.72 | 30.72 | -0.54 (-1.73%) | 1,471,610 |
| 13 Nov 2023 | CNY | 30.49 | 31.5 | 30.16 | 31.26 | 31.26 | +0.86 (+2.83%) | 1,622,160 |
| 10 Nov 2023 | CNY | 30.4 | 30.79 | 30 | 30.4 | 30.4 | -0.05 (-0.16%) | 1,107,020 |
| 9 Nov 2023 | CNY | 31.99 | 32.16 | 30.37 | 30.45 | 30.45 | -1.45 (-4.55%) | 2,134,490 |
| 8 Nov 2023 | CNY | 30.01 | 32.17 | 29.91 | 31.9 | 31.9 | +1.8 (+5.98%) | 3,264,500 |
| 7 Nov 2023 | CNY | 29.74 | 30.14 | 29.5 | 30.1 | 30.1 | +0.36 (+1.21%) | 827,120 |
| 6 Nov 2023 | CNY | 29.35 | 29.98 | 29.35 | 29.74 | 29.74 | +0.54 (+1.85%) | 1,278,350 |
| 3 Nov 2023 | CNY | 29.2 | 29.5 | 28.95 | 29.2 | 29.2 | +0.09 (+0.31%) | 869,510 |
| 2 Nov 2023 | CNY | 29.3 | 29.59 | 29.08 | 29.11 | 29.11 | -0.22 (-0.75%) | 852,400 |
| 1 Nov 2023 | CNY | 29.51 | 29.72 | 29.05 | 29.33 | 29.33 | -0.18 (-0.61%) | 982,670 |
| 31 Oct 2023 | CNY | 29.1 | 29.54 | 29 | 29.51 | 29.51 | +0.2 (+0.68%) | 2,131,020 |
| 30 Oct 2023 | CNY | 28.35 | 29.33 | 28.35 | 29.31 | 29.31 | +0.95 (+3.35%) | 1,015,820 |
| 27 Oct 2023 | CNY | 26.95 | 28.54 | 26.62 | 28.36 | 28.36 | +1.28 (+4.73%) | 1,159,670 |
| 26 Oct 2023 | CNY | 27.11 | 27.17 | 26.4 | 27.08 | 27.08 | -0.03 (-0.11%) | 441,480 |
| 25 Oct 2023 | CNY | 26.83 | 27.44 | 26.83 | 27.11 | 27.11 | -0.06 (-0.22%) | 453,770 |
| 24 Oct 2023 | CNY | 26.41 | 27.26 | 26.12 | 27.17 | 27.17 | +0.92 (+3.50%) | 619,360 |
| 23 Oct 2023 | CNY | 26.81 | 26.87 | 26.08 | 26.25 | 26.25 | -0.69 (-2.56%) | 439,200 |
| 20 Oct 2023 | CNY | 26.91 | 27.49 | 26.71 | 26.94 | 26.94 | -0.31 (-1.14%) | 482,770 |
| 19 Oct 2023 | CNY | 27.18 | 27.59 | 26.57 | 27.25 | 27.25 | +0.07 (+0.26%) | 744,320 |
| 18 Oct 2023 | CNY | 28.39 | 28.53 | 27.16 | 27.18 | 27.18 | -1.15 (-4.06%) | 773,270 |
| 17 Oct 2023 | CNY | 28.91 | 28.91 | 27.91 | 28.33 | 28.33 | -0.69 (-2.38%) | 824,940 |
