| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 38.76 | 40.94 | 38.16 | 39.2 | 39.2 | +0.34 (+0.87%) | 24,221,072 |
| 9 Nov 2023 | CNY | 38 | 41.8 | 38 | 38.86 | 38.86 | +0.86 (+2.26%) | 34,965,909 |
| 8 Nov 2023 | CNY | 36.83 | 38.98 | 36.2 | 38 | 38 | +1.22 (+3.32%) | 20,757,373 |
| 7 Nov 2023 | CNY | 35.38 | 37 | 35.22 | 36.78 | 36.78 | +1.4 (+3.96%) | 16,006,312 |
| 6 Nov 2023 | CNY | 33 | 35.65 | 33 | 35.38 | 35.38 | +2.21 (+6.66%) | 13,625,499 |
| 3 Nov 2023 | CNY | 31.92 | 33.53 | 31.71 | 33.17 | 33.17 | +1.53 (+4.84%) | 8,702,900 |
| 2 Nov 2023 | CNY | 32.53 | 32.82 | 31.6 | 31.64 | 31.64 | -0.8 (-2.47%) | 5,619,632 |
| 1 Nov 2023 | CNY | 33.15 | 33.76 | 32.4 | 32.44 | 32.44 | -0.85 (-2.55%) | 5,917,220 |
| 31 Oct 2023 | CNY | 33.66 | 34.1 | 32.82 | 33.29 | 33.29 | -0.65 (-1.92%) | 6,679,321 |
| 30 Oct 2023 | CNY | 33.78 | 34.3 | 33.2 | 33.94 | 33.94 | +0.25 (+0.74%) | 9,107,165 |
| 27 Oct 2023 | CNY | 33.99 | 34.33 | 31.76 | 33.69 | 33.69 | -0.74 (-2.15%) | 14,265,504 |
| 26 Oct 2023 | CNY | 34 | 34.58 | 33.6 | 34.43 | 34.43 | +0.01 (+0.03%) | 4,884,847 |
| 25 Oct 2023 | CNY | 34.26 | 34.68 | 33.7 | 34.42 | 34.42 | +0.17 (+0.50%) | 5,613,600 |
| 24 Oct 2023 | CNY | 34.5 | 34.84 | 33.53 | 34.25 | 34.25 | +0.32 (+0.94%) | 4,842,991 |
| 23 Oct 2023 | CNY | 34.14 | 34.88 | 33.75 | 33.93 | 33.93 | -0.54 (-1.57%) | 5,413,496 |
| 20 Oct 2023 | CNY | 35.91 | 35.96 | 34.3 | 34.47 | 34.47 | -1.58 (-4.38%) | 9,386,150 |
| 19 Oct 2023 | CNY | 35.42 | 37.28 | 35.4 | 36.05 | 36.05 | +0.36 (+1.01%) | 10,437,614 |
| 18 Oct 2023 | CNY | 36.55 | 38.05 | 35.56 | 35.69 | 35.69 | -0.88 (-2.41%) | 9,080,885 |
| 17 Oct 2023 | CNY | 36.34 | 36.62 | 35.51 | 36.57 | 36.57 | +0.23 (+0.63%) | 6,677,412 |
| 16 Oct 2023 | CNY | 36.78 | 37.09 | 35.84 | 36.34 | 36.34 | -0.9 (-2.42%) | 10,219,107 |
| 13 Oct 2023 | CNY | 36.6 | 37.74 | 36.6 | 37.24 | 37.24 | +0.3 (+0.81%) | 10,064,769 |
| 12 Oct 2023 | CNY | 40.02 | 40.23 | 36.34 | 36.94 | 36.94 | -2.3 (-5.86%) | 18,433,496 |
| 11 Oct 2023 | CNY | 37.42 | 39.67 | 37.38 | 39.24 | 39.24 | +1.54 (+4.08%) | 18,736,161 |
| 10 Oct 2023 | CNY | 37.55 | 38.94 | 37.21 | 37.7 | 37.7 | +0.03 (+0.08%) | 13,372,065 |
| 9 Oct 2023 | CNY | 38.08 | 38.19 | 37.11 | 37.67 | 37.67 | -0.63 (-1.64%) | 10,981,144 |
| 28 Sep 2023 | CNY | 36.88 | 39.3 | 36.3 | 38.3 | 38.3 | +1.96 (+5.39%) | 19,129,039 |
| 27 Sep 2023 | CNY | 37.19 | 37.19 | 36.28 | 36.34 | 36.34 | -0.85 (-2.29%) | 13,245,447 |
| 26 Sep 2023 | CNY | 36.73 | 38.24 | 36.07 | 37.19 | 37.19 | -1.4 (-3.63%) | 25,916,127 |
| 25 Sep 2023 | CNY | 37.1 | 39.59 | 37.1 | 38.59 | 38.59 | +2.6 (+7.22%) | 37,473,256 |
| 22 Sep 2023 | CNY | 35.55 | 36.01 | 35.11 | 35.99 | 35.99 | +0.25 (+0.70%) | 13,984,899 |
