| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 41 | 43.99 | 40.42 | 42.79 | 42.79 | +1.64 (+3.99%) | 10,893,893 |
| 1 Nov 2023 | CNY | 41.36 | 41.73 | 40.8 | 41.15 | 41.15 | -0.56 (-1.34%) | 6,458,714 |
| 31 Oct 2023 | CNY | 39.82 | 42.57 | 39.17 | 41.71 | 41.71 | +1.89 (+4.75%) | 11,062,295 |
| 30 Oct 2023 | CNY | 37.96 | 40.07 | 37.68 | 39.82 | 39.82 | +1.62 (+4.24%) | 8,921,646 |
| 27 Oct 2023 | CNY | 36.1 | 39.21 | 35.7 | 38.2 | 38.2 | +1.81 (+4.97%) | 8,030,463 |
| 26 Oct 2023 | CNY | 36.58 | 37.13 | 35.94 | 36.39 | 36.39 | -0.68 (-1.83%) | 3,363,646 |
| 25 Oct 2023 | CNY | 36.99 | 38.08 | 36.1 | 37.07 | 37.07 | +0.36 (+0.98%) | 5,018,059 |
| 24 Oct 2023 | CNY | 36 | 36.88 | 35.26 | 36.71 | 36.71 | +0.95 (+2.66%) | 4,053,185 |
| 23 Oct 2023 | CNY | 36.57 | 36.6 | 34.24 | 35.76 | 35.76 | -1.06 (-2.88%) | 5,452,528 |
| 20 Oct 2023 | CNY | 36 | 37.6 | 35.59 | 36.82 | 36.82 | +0.6 (+1.66%) | 5,312,801 |
| 19 Oct 2023 | CNY | 37.51 | 37.51 | 36.18 | 36.22 | 36.22 | -1.36 (-3.62%) | 2,942,228 |
| 18 Oct 2023 | CNY | 38 | 38.4 | 37.51 | 37.58 | 37.58 | -0.46 (-1.21%) | 3,152,302 |
| 17 Oct 2023 | CNY | 38.78 | 38.78 | 37.4 | 38.04 | 38.04 | -0.49 (-1.27%) | 3,243,301 |
| 16 Oct 2023 | CNY | 39.5 | 39.6 | 38.36 | 38.53 | 38.53 | -0.82 (-2.08%) | 7,075,788 |
| 13 Oct 2023 | CNY | 39 | 40.5 | 38.87 | 39.35 | 39.35 | +0.16 (+0.41%) | 5,769,932 |
| 12 Oct 2023 | CNY | 38.14 | 40 | 38.14 | 39.19 | 39.19 | +0.97 (+2.54%) | 5,771,101 |
| 11 Oct 2023 | CNY | 38.29 | 39.2 | 37.91 | 38.22 | 38.22 | -0.33 (-0.86%) | 5,923,852 |
| 10 Oct 2023 | CNY | 39.76 | 40 | 38.26 | 38.55 | 38.55 | -1.02 (-2.58%) | 6,702,623 |
| 9 Oct 2023 | CNY | 39.44 | 41.4 | 39.44 | 39.57 | 39.57 | -0.44 (-1.10%) | 9,889,033 |
| 28 Sep 2023 | CNY | 37.45 | 41.66 | 37.35 | 40.01 | 40.01 | +1.8 (+4.71%) | 19,812,344 |
| 27 Sep 2023 | CNY | 34.9 | 38.24 | 34.9 | 38.21 | 38.21 | +3.45 (+9.93%) | 16,976,596 |
| 26 Sep 2023 | CNY | 34.98 | 35.38 | 34.73 | 34.76 | 34.76 | -0.47 (-1.33%) | 2,387,656 |
| 25 Sep 2023 | CNY | 35.02 | 35.5 | 34.8 | 35.23 | 35.23 | +0.21 (+0.60%) | 2,886,556 |
| 22 Sep 2023 | CNY | 34.46 | 35.08 | 34.25 | 35.02 | 35.02 | +0.44 (+1.27%) | 2,865,975 |
| 21 Sep 2023 | CNY | 35 | 35.35 | 34.51 | 34.58 | 34.58 | -0.45 (-1.28%) | 2,793,900 |
| 20 Sep 2023 | CNY | 35.05 | 35.79 | 34.88 | 35.03 | 35.03 | -0.26 (-0.74%) | 2,910,366 |
| 19 Sep 2023 | CNY | 35.45 | 36.25 | 35.1 | 35.29 | 35.29 | -0.4 (-1.12%) | 3,793,878 |
| 18 Sep 2023 | CNY | 34.98 | 35.99 | 34.86 | 35.69 | 35.69 | +0.64 (+1.83%) | 5,623,382 |
| 15 Sep 2023 | CNY | 34.64 | 35.25 | 34.5 | 35.05 | 35.05 | +0.21 (+0.60%) | 3,688,024 |
| 14 Sep 2023 | CNY | 34.64 | 35.37 | 34.53 | 34.84 | 34.84 | +0.19 (+0.55%) | 2,948,034 |
