| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 33.7 | 33.7 | 33.37 | 33.48 | 33.48 | -0.22 (-0.65%) | 22,059,027 |
| 9 Nov 2023 | CNY | 33.67 | 33.83 | 33.58 | 33.7 | 33.7 | +0.03 (+0.09%) | 19,669,075 |
| 8 Nov 2023 | CNY | 33.8 | 33.88 | 33.5 | 33.67 | 33.67 | -0.12 (-0.36%) | 31,561,460 |
| 7 Nov 2023 | CNY | 34 | 34.02 | 33.66 | 33.79 | 33.79 | -0.29 (-0.85%) | 28,382,023 |
| 6 Nov 2023 | CNY | 34.15 | 34.18 | 33.84 | 34.08 | 34.08 | +0.07 (+0.21%) | 34,239,651 |
| 3 Nov 2023 | CNY | 34.03 | 34.16 | 33.86 | 34.01 | 34.01 | -0.02 (-0.06%) | 24,487,608 |
| 2 Nov 2023 | CNY | 33.87 | 34.42 | 33.85 | 34.03 | 34.03 | +0.19 (+0.56%) | 29,878,821 |
| 1 Nov 2023 | CNY | 33.85 | 34.05 | 33.71 | 33.84 | 33.84 | -0.09 (-0.27%) | 20,289,867 |
| 31 Oct 2023 | CNY | 34.28 | 34.28 | 33.82 | 33.93 | 33.93 | -0.12 (-0.35%) | 25,942,329 |
| 30 Oct 2023 | CNY | 34.1 | 34.27 | 33.81 | 34.05 | 34.05 | -0.17 (-0.50%) | 30,171,384 |
| 27 Oct 2023 | CNY | 33.88 | 34.42 | 33.55 | 34.22 | 34.22 | +0.83 (+2.49%) | 45,603,264 |
| 26 Oct 2023 | CNY | 33.4 | 33.65 | 33.15 | 33.39 | 33.39 | -0.1 (-0.30%) | 20,571,108 |
| 25 Oct 2023 | CNY | 33.99 | 34.05 | 33.42 | 33.49 | 33.49 | -0.06 (-0.18%) | 26,435,366 |
| 24 Oct 2023 | CNY | 33.6 | 33.68 | 33.21 | 33.55 | 33.55 | +0.1 (+0.30%) | 26,026,063 |
| 23 Oct 2023 | CNY | 33.58 | 33.8 | 33.11 | 33.45 | 33.45 | -0.13 (-0.39%) | 17,896,281 |
| 20 Oct 2023 | CNY | 33.63 | 33.88 | 33.48 | 33.58 | 33.58 | -0.13 (-0.39%) | 21,186,197 |
| 19 Oct 2023 | CNY | 34.16 | 34.31 | 33.69 | 33.71 | 33.71 | -0.68 (-1.98%) | 30,727,541 |
| 18 Oct 2023 | CNY | 34.7 | 34.7 | 34.31 | 34.39 | 34.39 | -0.4 (-1.15%) | 19,329,073 |
| 17 Oct 2023 | CNY | 34.59 | 34.85 | 34.5 | 34.79 | 34.79 | +0.21 (+0.61%) | 16,440,913 |
| 16 Oct 2023 | CNY | 34.8 | 34.88 | 34.51 | 34.58 | 34.58 | -0.23 (-0.66%) | 18,094,639 |
| 13 Oct 2023 | CNY | 35 | 35.05 | 34.63 | 34.81 | 34.81 | -0.35 (-1.00%) | 21,047,484 |
| 12 Oct 2023 | CNY | 35.35 | 35.48 | 34.95 | 35.16 | 35.16 | +0.09 (+0.26%) | 25,856,014 |
| 11 Oct 2023 | CNY | 35.29 | 35.81 | 35.03 | 35.07 | 35.07 | -0.18 (-0.51%) | 23,652,802 |
| 10 Oct 2023 | CNY | 36.73 | 36.85 | 35.08 | 35.25 | 35.25 | -1.35 (-3.69%) | 46,055,189 |
| 9 Oct 2023 | CNY | 36.2 | 36.77 | 35.84 | 36.6 | 36.6 | +0.3 (+0.83%) | 24,756,794 |
| 28 Sep 2023 | CNY | 36.53 | 36.65 | 36.25 | 36.3 | 36.3 | -0.2 (-0.55%) | 15,202,928 |
| 27 Sep 2023 | CNY | 36.46 | 36.85 | 36.43 | 36.5 | 36.5 | -0.05 (-0.14%) | 16,985,909 |
| 26 Sep 2023 | CNY | 36.63 | 36.89 | 36.5 | 36.55 | 36.55 | -0.1 (-0.27%) | 10,030,882 |
| 25 Sep 2023 | CNY | 36.83 | 36.92 | 36.5 | 36.65 | 36.65 | -0.06 (-0.16%) | 16,667,468 |
| 22 Sep 2023 | CNY | 36.33 | 36.73 | 36.01 | 36.71 | 36.71 | +0.57 (+1.58%) | 20,512,665 |
