| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 34.21 | 34.59 | 33.74 | 34.29 | 34.29 | +0.62 (+1.84%) | 4,724,415 |
| 14 Nov 2023 | CNY | 34.33 | 34.54 | 33.53 | 33.67 | 33.67 | -0.96 (-2.77%) | 6,381,400 |
| 13 Nov 2023 | CNY | 34.64 | 35.36 | 34.14 | 34.63 | 34.63 | +0.33 (+0.96%) | 8,168,427 |
| 10 Nov 2023 | CNY | 32.85 | 36.01 | 32.5 | 34.3 | 34.3 | +1.56 (+4.76%) | 11,879,023 |
| 9 Nov 2023 | CNY | 33.71 | 33.71 | 32.7 | 32.74 | 32.74 | -1.02 (-3.02%) | 3,551,214 |
| 8 Nov 2023 | CNY | 34.92 | 34.96 | 33.38 | 33.76 | 33.76 | -1.09 (-3.13%) | 6,373,012 |
| 7 Nov 2023 | CNY | 33.06 | 35.35 | 32.71 | 34.85 | 34.85 | +1.76 (+5.32%) | 11,409,980 |
| 6 Nov 2023 | CNY | 32.1 | 33.5 | 31.64 | 33.09 | 33.09 | +1.45 (+4.58%) | 4,881,086 |
| 3 Nov 2023 | CNY | 30.53 | 31.8 | 30.5 | 31.64 | 31.64 | +1.12 (+3.67%) | 3,296,352 |
| 2 Nov 2023 | CNY | 31.38 | 31.65 | 30.51 | 30.52 | 30.52 | -0.81 (-2.59%) | 2,396,463 |
| 1 Nov 2023 | CNY | 31.57 | 31.57 | 31.02 | 31.33 | 31.33 | +0.01 (+0.03%) | 2,372,200 |
| 31 Oct 2023 | CNY | 31.71 | 32.2 | 31.23 | 31.32 | 31.32 | -0.4 (-1.26%) | 3,408,766 |
| 30 Oct 2023 | CNY | 30.91 | 31.99 | 30.44 | 31.72 | 31.72 | +0.63 (+2.03%) | 5,683,477 |
| 27 Oct 2023 | CNY | 31.6 | 32.05 | 30.91 | 31.09 | 31.09 | -0.86 (-2.69%) | 3,785,487 |
| 26 Oct 2023 | CNY | 30.29 | 31.96 | 29.88 | 31.95 | 31.95 | +1.91 (+6.36%) | 5,637,633 |
| 25 Oct 2023 | CNY | 28.4 | 30.52 | 28.04 | 30.04 | 30.04 | +1.55 (+5.44%) | 5,923,966 |
| 24 Oct 2023 | CNY | 28.05 | 28.49 | 27.3 | 28.49 | 28.49 | +0.5 (+1.79%) | 3,931,700 |
| 23 Oct 2023 | CNY | 28.5 | 28.85 | 27.76 | 27.99 | 27.99 | -0.86 (-2.98%) | 3,017,528 |
| 20 Oct 2023 | CNY | 29.6 | 30.13 | 28.72 | 28.85 | 28.85 | -0.94 (-3.16%) | 2,813,628 |
| 19 Oct 2023 | CNY | 29.88 | 30.8 | 29.77 | 29.79 | 29.79 | -0.26 (-0.87%) | 2,696,950 |
| 18 Oct 2023 | CNY | 30.99 | 31.59 | 29.8 | 30.05 | 30.05 | -1.1 (-3.53%) | 3,423,335 |
| 17 Oct 2023 | CNY | 31.43 | 31.85 | 30.85 | 31.15 | 31.15 | -0.53 (-1.67%) | 3,104,745 |
| 16 Oct 2023 | CNY | 33.1 | 33.31 | 31.33 | 31.68 | 31.68 | -1.71 (-5.12%) | 4,862,024 |
| 13 Oct 2023 | CNY | 32.81 | 33.68 | 32.66 | 33.39 | 33.39 | +0.36 (+1.09%) | 3,885,979 |
| 12 Oct 2023 | CNY | 33.2 | 33.75 | 32.53 | 33.03 | 33.03 | +0.36 (+1.10%) | 5,845,035 |
| 11 Oct 2023 | CNY | 31.02 | 33.33 | 30.81 | 32.67 | 32.67 | +1.77 (+5.73%) | 7,319,230 |
| 10 Oct 2023 | CNY | 30.39 | 31.05 | 30.37 | 30.9 | 30.9 | +0.54 (+1.78%) | 3,417,517 |
| 9 Oct 2023 | CNY | 30.06 | 30.75 | 29.98 | 30.36 | 30.36 | -0.07 (-0.23%) | 2,246,492 |
| 28 Sep 2023 | CNY | 29.18 | 30.66 | 29.1 | 30.43 | 30.43 | +1.26 (+4.32%) | 4,060,627 |
| 27 Sep 2023 | CNY | 28.95 | 29.72 | 28.75 | 29.17 | 29.17 | 0.0 (0.0%) | 1,532,778 |
