| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 35.01 | 35.28 | 34.5 | 35.13 | 35.13 | +0.29 (+0.83%) | 17,734,337 |
| 14 Nov 2023 | CNY | 34.81 | 34.98 | 34.5 | 34.84 | 34.84 | -0.21 (-0.60%) | 16,642,447 |
| 13 Nov 2023 | CNY | 34.22 | 35.24 | 34.21 | 35.05 | 35.05 | +0.61 (+1.77%) | 19,599,213 |
| 10 Nov 2023 | CNY | 34.36 | 34.8 | 34.1 | 34.44 | 34.44 | +0.09 (+0.26%) | 17,790,303 |
| 9 Nov 2023 | CNY | 35.7 | 35.9 | 34 | 34.35 | 34.35 | -1.63 (-4.53%) | 32,522,064 |
| 8 Nov 2023 | CNY | 35.78 | 36.63 | 35.63 | 35.98 | 35.98 | +0.21 (+0.59%) | 33,481,420 |
| 7 Nov 2023 | CNY | 36.44 | 36.44 | 35.3 | 35.77 | 35.77 | -1.12 (-3.04%) | 41,810,906 |
| 6 Nov 2023 | CNY | 37.55 | 37.55 | 36.11 | 36.89 | 36.89 | -1.42 (-3.71%) | 57,399,001 |
| 3 Nov 2023 | CNY | 35.5 | 38.31 | 35.5 | 38.31 | 38.31 | +3.48 (+9.99%) | 40,623,979 |
| 2 Nov 2023 | CNY | 33.43 | 36.29 | 33.05 | 34.83 | 34.83 | +1.03 (+3.05%) | 40,990,447 |
| 1 Nov 2023 | CNY | 32.93 | 35.13 | 32.69 | 33.8 | 33.8 | +0.73 (+2.21%) | 22,674,806 |
| 31 Oct 2023 | CNY | 32.72 | 33.27 | 32.5 | 33.07 | 33.07 | +0.33 (+1.01%) | 12,956,766 |
| 30 Oct 2023 | CNY | 31.92 | 33 | 31.55 | 32.74 | 32.74 | +0.61 (+1.90%) | 11,069,990 |
| 27 Oct 2023 | CNY | 32.48 | 32.55 | 31.68 | 32.13 | 32.13 | -0.32 (-0.99%) | 8,817,299 |
| 26 Oct 2023 | CNY | 31.8 | 32.46 | 31.39 | 32.45 | 32.45 | +0.42 (+1.31%) | 10,251,571 |
| 25 Oct 2023 | CNY | 31.26 | 32.32 | 31.18 | 32.03 | 32.03 | +0.96 (+3.09%) | 9,063,226 |
| 24 Oct 2023 | CNY | 31 | 31.43 | 30.15 | 31.07 | 31.07 | -0.14 (-0.45%) | 7,062,045 |
| 23 Oct 2023 | CNY | 31.1 | 32.01 | 30.61 | 31.21 | 31.21 | +0.09 (+0.29%) | 8,752,459 |
| 20 Oct 2023 | CNY | 31.83 | 32.42 | 31.03 | 31.12 | 31.12 | -0.7 (-2.20%) | 7,771,715 |
| 19 Oct 2023 | CNY | 31.6 | 32.81 | 31.5 | 31.82 | 31.82 | +0.07 (+0.22%) | 8,228,668 |
| 18 Oct 2023 | CNY | 32.02 | 32.27 | 31.69 | 31.75 | 31.75 | -0.59 (-1.82%) | 5,283,060 |
| 17 Oct 2023 | CNY | 31.77 | 32.72 | 31.44 | 32.34 | 32.34 | +0.48 (+1.51%) | 10,410,791 |
| 16 Oct 2023 | CNY | 32.31 | 32.48 | 31.6 | 31.86 | 31.86 | -0.45 (-1.39%) | 5,791,983 |
| 13 Oct 2023 | CNY | 32.29 | 32.97 | 32.08 | 32.31 | 32.31 | -0.14 (-0.43%) | 7,931,242 |
| 12 Oct 2023 | CNY | 32.08 | 32.54 | 31.9 | 32.45 | 32.45 | +0.36 (+1.12%) | 7,062,915 |
| 11 Oct 2023 | CNY | 32.18 | 32.47 | 31.91 | 32.09 | 32.09 | -0.11 (-0.34%) | 6,708,120 |
| 10 Oct 2023 | CNY | 31.61 | 32.34 | 31.47 | 32.2 | 32.2 | +0.36 (+1.13%) | 7,098,523 |
| 9 Oct 2023 | CNY | 30.96 | 32.41 | 30.96 | 31.84 | 31.84 | +0.88 (+2.84%) | 10,430,688 |
| 28 Sep 2023 | CNY | 30.45 | 31.09 | 30.42 | 30.96 | 30.96 | +0.54 (+1.78%) | 5,475,054 |
| 27 Sep 2023 | CNY | 30.38 | 30.6 | 30.24 | 30.42 | 30.42 | +0.01 (+0.03%) | 3,089,272 |
