| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2023 | CNY | 42.8 | 46.65 | 41.43 | 45.19 | 45.19 | +2.54 (+5.96%) | 13,700,819 |
| 24 Oct 2023 | CNY | 40.55 | 43.38 | 40.2 | 42.65 | 42.65 | +1.89 (+4.64%) | 13,684,202 |
| 23 Oct 2023 | CNY | 39.04 | 42.3 | 39.04 | 40.76 | 40.76 | +0.42 (+1.04%) | 13,582,135 |
| 20 Oct 2023 | CNY | 42 | 44.66 | 40.34 | 40.34 | 40.34 | -4.48 (-10.00%) | 14,169,720 |
| 19 Oct 2023 | CNY | 47.99 | 49.45 | 44.82 | 44.82 | 44.82 | -4.98 (-10.00%) | 15,801,319 |
| 18 Oct 2023 | CNY | 45.58 | 49.88 | 44.68 | 49.8 | 49.8 | +3.47 (+7.49%) | 14,363,616 |
| 17 Oct 2023 | CNY | 43.98 | 47.01 | 42.76 | 46.33 | 46.33 | +1.33 (+2.96%) | 13,148,178 |
| 16 Oct 2023 | CNY | 43.42 | 47.1 | 41.81 | 45 | 45 | +1.72 (+3.97%) | 13,949,724 |
| 13 Oct 2023 | CNY | 39.92 | 44.31 | 39.67 | 43.28 | 43.28 | +3 (+7.45%) | 13,923,138 |
| 12 Oct 2023 | CNY | 38.05 | 40.28 | 37.7 | 40.28 | 40.28 | +1.87 (+4.87%) | 7,815,709 |
| 11 Oct 2023 | CNY | 39.01 | 39.13 | 38.05 | 38.41 | 38.41 | -0.67 (-1.71%) | 5,298,454 |
| 10 Oct 2023 | CNY | 39.46 | 39.58 | 38.09 | 39.08 | 39.08 | -0.38 (-0.96%) | 6,344,821 |
| 9 Oct 2023 | CNY | 39.01 | 40.65 | 37.69 | 39.46 | 39.46 | +2.51 (+6.79%) | 11,294,417 |
| 28 Sep 2023 | CNY | 34.85 | 37.73 | 34.7 | 36.95 | 36.95 | +2.1 (+6.03%) | 6,947,808 |
| 27 Sep 2023 | CNY | 35.2 | 35.71 | 34.48 | 34.85 | 34.85 | -0.65 (-1.83%) | 4,169,738 |
| 26 Sep 2023 | CNY | 35.3 | 36.49 | 34.38 | 35.5 | 35.5 | -1.45 (-3.92%) | 5,365,987 |
| 25 Sep 2023 | CNY | 36.1 | 38 | 36 | 36.95 | 36.95 | +1.52 (+4.29%) | 8,036,492 |
| 22 Sep 2023 | CNY | 35.84 | 36.1 | 34.78 | 35.43 | 35.43 | -0.41 (-1.14%) | 4,817,669 |
| 21 Sep 2023 | CNY | 36.9 | 37.14 | 35.1 | 35.84 | 35.84 | -1.36 (-3.66%) | 6,394,935 |
| 20 Sep 2023 | CNY | 36.73 | 37.97 | 36.5 | 37.2 | 37.2 | -0.23 (-0.61%) | 6,022,611 |
| 19 Sep 2023 | CNY | 37.22 | 38 | 36.23 | 37.43 | 37.43 | +0.44 (+1.19%) | 9,258,633 |
| 18 Sep 2023 | CNY | 35.28 | 37.4 | 35.28 | 36.99 | 36.99 | +2.52 (+7.31%) | 11,435,037 |
| 15 Sep 2023 | CNY | 33.45 | 34.99 | 32.88 | 34.47 | 34.47 | +1.25 (+3.76%) | 4,953,046 |
| 14 Sep 2023 | CNY | 34.02 | 34.74 | 33.13 | 33.22 | 33.22 | -1.38 (-3.99%) | 3,595,906 |
| 13 Sep 2023 | CNY | 35.71 | 35.71 | 34 | 34.6 | 34.6 | -1.12 (-3.14%) | 3,542,912 |
| 12 Sep 2023 | CNY | 35.74 | 36.86 | 35.6 | 35.72 | 35.72 | -0.18 (-0.50%) | 4,308,246 |
| 11 Sep 2023 | CNY | 35.26 | 37.05 | 34.52 | 35.9 | 35.9 | +0.58 (+1.64%) | 6,692,681 |
| 8 Sep 2023 | CNY | 33.93 | 35.5 | 33.55 | 35.32 | 35.32 | +1.35 (+3.97%) | 4,706,521 |
| 7 Sep 2023 | CNY | 35.01 | 35.18 | 33.6 | 33.97 | 33.97 | -1.26 (-3.58%) | 5,085,019 |
| 6 Sep 2023 | CNY | 34.94 | 35.59 | 34.73 | 35.23 | 35.23 | -0.07 (-0.20%) | 3,502,986 |
