| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 28.01 | 28.4 | 27.85 | 28.34 | 28.34 | +0.49 (+1.76%) | 4,573,000 |
| 3 Nov 2023 | CNY | 27.51 | 28.19 | 27.31 | 27.85 | 27.85 | +0.6 (+2.20%) | 3,669,176 |
| 2 Nov 2023 | CNY | 28.27 | 28.5 | 27.25 | 27.25 | 27.25 | -0.8 (-2.85%) | 3,504,440 |
| 1 Nov 2023 | CNY | 28.66 | 28.94 | 27.88 | 28.05 | 28.05 | -0.54 (-1.89%) | 3,909,401 |
| 31 Oct 2023 | CNY | 29.48 | 29.5 | 28.36 | 28.59 | 28.59 | -0.75 (-2.56%) | 2,650,354 |
| 30 Oct 2023 | CNY | 29.7 | 29.7 | 28.43 | 29.34 | 29.34 | -0.67 (-2.23%) | 4,145,454 |
| 27 Oct 2023 | CNY | 29.95 | 30.27 | 29.52 | 30.01 | 30.01 | -0.14 (-0.46%) | 1,563,440 |
| 26 Oct 2023 | CNY | 29.4 | 30.38 | 29.23 | 30.15 | 30.15 | +0.43 (+1.45%) | 1,783,900 |
| 25 Oct 2023 | CNY | 29.67 | 30.39 | 29.26 | 29.72 | 29.72 | +0.36 (+1.23%) | 1,849,141 |
| 24 Oct 2023 | CNY | 28.99 | 29.66 | 28.48 | 29.36 | 29.36 | +0.67 (+2.34%) | 1,916,980 |
| 23 Oct 2023 | CNY | 29.54 | 29.85 | 28.56 | 28.69 | 28.69 | -0.87 (-2.94%) | 2,007,320 |
| 20 Oct 2023 | CNY | 30.15 | 30.77 | 29.54 | 29.56 | 29.56 | -0.78 (-2.57%) | 2,059,230 |
| 19 Oct 2023 | CNY | 30.16 | 31.37 | 30.13 | 30.34 | 30.34 | -0.09 (-0.30%) | 2,016,900 |
| 18 Oct 2023 | CNY | 31.55 | 31.55 | 30.18 | 30.43 | 30.43 | -1.12 (-3.55%) | 1,854,000 |
| 17 Oct 2023 | CNY | 31.78 | 31.98 | 31.23 | 31.55 | 31.55 | -0.25 (-0.79%) | 1,494,000 |
| 16 Oct 2023 | CNY | 32.65 | 32.72 | 31.51 | 31.8 | 31.8 | -0.65 (-2.00%) | 2,544,400 |
| 13 Oct 2023 | CNY | 33.23 | 33.4 | 32.25 | 32.45 | 32.45 | -1.12 (-3.34%) | 3,413,508 |
| 12 Oct 2023 | CNY | 34.05 | 34.18 | 33.37 | 33.57 | 33.57 | -0.33 (-0.97%) | 1,950,501 |
| 11 Oct 2023 | CNY | 33.51 | 34.77 | 33.1 | 33.9 | 33.9 | +0.46 (+1.38%) | 2,984,240 |
| 10 Oct 2023 | CNY | 33.96 | 34.05 | 33.38 | 33.44 | 33.44 | -0.36 (-1.07%) | 3,194,721 |
| 9 Oct 2023 | CNY | 34.5 | 34.5 | 33.48 | 33.8 | 33.8 | -1.1 (-3.15%) | 3,488,760 |
| 28 Sep 2023 | CNY | 32.61 | 35.25 | 32.61 | 34.9 | 34.9 | +2.31 (+7.09%) | 6,824,540 |
| 27 Sep 2023 | CNY | 32.6 | 33.1 | 32.2 | 32.59 | 32.59 | 0.0 (0.0%) | 2,469,313 |
| 26 Sep 2023 | CNY | 32.32 | 33.05 | 32.2 | 32.59 | 32.59 | +0.27 (+0.84%) | 3,048,760 |
| 25 Sep 2023 | CNY | 32.65 | 33.51 | 31.98 | 32.32 | 32.32 | -0.27 (-0.83%) | 2,501,761 |
| 22 Sep 2023 | CNY | 30.57 | 32.68 | 30.43 | 32.59 | 32.59 | +1.89 (+6.16%) | 4,074,176 |
| 21 Sep 2023 | CNY | 30.69 | 31.14 | 30.58 | 30.7 | 30.7 | +0.06 (+0.20%) | 1,629,371 |
| 20 Sep 2023 | CNY | 30.83 | 31.53 | 30.56 | 30.64 | 30.64 | -0.22 (-0.71%) | 2,383,012 |
| 19 Sep 2023 | CNY | 31.42 | 31.58 | 30.78 | 30.86 | 30.86 | -0.62 (-1.97%) | 2,124,886 |
| 18 Sep 2023 | CNY | 31.67 | 31.95 | 31.2 | 31.48 | 31.48 | -0.34 (-1.07%) | 2,371,767 |
