| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 31.17 | 31.61 | 31.09 | 31.39 | 31.39 | +0.08 (+0.26%) | 9,070,145 |
| 13 Nov 2023 | CNY | 31.42 | 31.5 | 31.09 | 31.31 | 31.31 | +0.08 (+0.26%) | 8,719,188 |
| 10 Nov 2023 | CNY | 31.08 | 31.78 | 31.08 | 31.23 | 31.23 | -0.22 (-0.70%) | 12,849,924 |
| 9 Nov 2023 | CNY | 31.65 | 32.23 | 31.36 | 31.45 | 31.45 | -0.25 (-0.79%) | 21,449,367 |
| 8 Nov 2023 | CNY | 31.16 | 32.13 | 31.04 | 31.7 | 31.7 | +0.33 (+1.05%) | 22,879,044 |
| 7 Nov 2023 | CNY | 31.1 | 31.68 | 30.95 | 31.37 | 31.37 | +0.16 (+0.51%) | 15,644,334 |
| 6 Nov 2023 | CNY | 31 | 31.36 | 30.75 | 31.21 | 31.21 | +0.28 (+0.91%) | 15,314,204 |
| 3 Nov 2023 | CNY | 29.85 | 31.16 | 29.85 | 30.93 | 30.93 | +1.09 (+3.65%) | 14,818,029 |
| 2 Nov 2023 | CNY | 30.45 | 30.77 | 29.84 | 29.84 | 29.84 | -0.57 (-1.87%) | 7,903,660 |
| 1 Nov 2023 | CNY | 30.78 | 30.93 | 30.32 | 30.41 | 30.41 | -0.38 (-1.23%) | 7,637,909 |
| 31 Oct 2023 | CNY | 30.69 | 30.99 | 30.39 | 30.79 | 30.79 | +0.1 (+0.33%) | 11,882,365 |
| 30 Oct 2023 | CNY | 29.7 | 31.11 | 29.61 | 30.69 | 30.69 | +0.62 (+2.06%) | 19,031,261 |
| 27 Oct 2023 | CNY | 28.87 | 30.66 | 28.26 | 30.07 | 30.07 | +1.2 (+4.16%) | 22,349,997 |
| 26 Oct 2023 | CNY | 28.51 | 29.05 | 28.4 | 28.87 | 28.87 | +0.04 (+0.14%) | 7,527,339 |
| 25 Oct 2023 | CNY | 28.8 | 29.2 | 28.6 | 28.83 | 28.83 | +0.03 (+0.10%) | 7,549,147 |
| 24 Oct 2023 | CNY | 28.07 | 29.27 | 27.8 | 28.8 | 28.8 | +0.85 (+3.04%) | 10,022,345 |
| 23 Oct 2023 | CNY | 28.7 | 28.79 | 27.64 | 27.95 | 27.95 | -0.84 (-2.92%) | 7,910,762 |
| 20 Oct 2023 | CNY | 29.41 | 29.8 | 28.74 | 28.79 | 28.79 | -0.8 (-2.70%) | 8,176,238 |
| 19 Oct 2023 | CNY | 29.29 | 30.71 | 29.2 | 29.59 | 29.59 | -0.06 (-0.20%) | 11,022,067 |
| 18 Oct 2023 | CNY | 30.55 | 30.81 | 29.64 | 29.65 | 29.65 | -0.77 (-2.53%) | 8,404,722 |
| 17 Oct 2023 | CNY | 30.3 | 30.67 | 29.95 | 30.42 | 30.42 | +0.1 (+0.33%) | 7,086,158 |
| 16 Oct 2023 | CNY | 31.02 | 31.1 | 30.11 | 30.32 | 30.32 | -0.91 (-2.91%) | 11,921,439 |
| 13 Oct 2023 | CNY | 31.08 | 31.46 | 31 | 31.23 | 31.23 | -0.06 (-0.19%) | 10,504,457 |
| 12 Oct 2023 | CNY | 31.61 | 31.61 | 30.71 | 31.29 | 31.29 | -0.19 (-0.60%) | 14,424,496 |
| 11 Oct 2023 | CNY | 31.08 | 31.85 | 30.87 | 31.48 | 31.48 | +0.24 (+0.77%) | 18,112,659 |
| 10 Oct 2023 | CNY | 30.46 | 31.37 | 30.31 | 31.24 | 31.24 | +0.82 (+2.70%) | 20,866,809 |
| 9 Oct 2023 | CNY | 29.98 | 30.77 | 29.95 | 30.42 | 30.42 | +0.22 (+0.73%) | 12,954,175 |
| 28 Sep 2023 | CNY | 29.7 | 30.44 | 29.44 | 30.2 | 30.2 | +0.52 (+1.75%) | 13,946,571 |
| 27 Sep 2023 | CNY | 29.71 | 30.25 | 29.67 | 29.68 | 29.68 | -0.21 (-0.70%) | 8,384,246 |
| 26 Sep 2023 | CNY | 29.8 | 30.27 | 29.5 | 29.89 | 29.89 | -0.25 (-0.83%) | 10,410,948 |
