| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 30.8 | 30.95 | 30.24 | 30.6 | 30.6 | +0.06 (+0.20%) | 8,647,400 |
| 14 Nov 2023 | CNY | 31.03 | 31.28 | 30.42 | 30.54 | 30.54 | -0.68 (-2.18%) | 9,484,574 |
| 13 Nov 2023 | CNY | 31.17 | 31.32 | 30.83 | 31.22 | 31.22 | +0.35 (+1.13%) | 6,261,382 |
| 10 Nov 2023 | CNY | 31 | 31.23 | 30.83 | 30.87 | 30.87 | -0.27 (-0.87%) | 5,269,753 |
| 9 Nov 2023 | CNY | 31.83 | 31.96 | 31 | 31.14 | 31.14 | -0.61 (-1.92%) | 7,958,082 |
| 8 Nov 2023 | CNY | 31.97 | 32.4 | 31.53 | 31.75 | 31.75 | -0.11 (-0.35%) | 7,772,521 |
| 7 Nov 2023 | CNY | 32.68 | 32.77 | 31.68 | 31.86 | 31.86 | -0.6 (-1.85%) | 9,745,761 |
| 6 Nov 2023 | CNY | 31.77 | 32.68 | 31.42 | 32.46 | 32.46 | +1.32 (+4.24%) | 19,209,000 |
| 3 Nov 2023 | CNY | 30.54 | 31.36 | 30.49 | 31.14 | 31.14 | +0.54 (+1.76%) | 7,884,679 |
| 2 Nov 2023 | CNY | 30.6 | 31.19 | 30.52 | 30.6 | 30.6 | +0.02 (+0.07%) | 9,559,335 |
| 1 Nov 2023 | CNY | 30.86 | 30.97 | 30.35 | 30.58 | 30.58 | -0.28 (-0.91%) | 7,481,436 |
| 31 Oct 2023 | CNY | 30.97 | 31.37 | 30.52 | 30.86 | 30.86 | -0.09 (-0.29%) | 8,783,353 |
| 30 Oct 2023 | CNY | 29.56 | 31.31 | 29.42 | 30.95 | 30.95 | +1.24 (+4.17%) | 18,750,973 |
| 27 Oct 2023 | CNY | 29.37 | 29.8 | 28.75 | 29.71 | 29.71 | +0.34 (+1.16%) | 14,418,547 |
| 26 Oct 2023 | CNY | 31.11 | 31.55 | 27.85 | 29.37 | 29.37 | -2.16 (-6.85%) | 33,511,194 |
| 25 Oct 2023 | CNY | 31.57 | 31.68 | 31.05 | 31.53 | 31.53 | +0.22 (+0.70%) | 6,315,428 |
| 24 Oct 2023 | CNY | 30.95 | 31.4 | 30.51 | 31.31 | 31.31 | +0.46 (+1.49%) | 7,543,508 |
| 23 Oct 2023 | CNY | 30.92 | 31.21 | 30.5 | 30.85 | 30.85 | -0.23 (-0.74%) | 5,483,880 |
| 20 Oct 2023 | CNY | 31.66 | 31.89 | 30.96 | 31.08 | 31.08 | -0.59 (-1.86%) | 6,279,731 |
| 19 Oct 2023 | CNY | 31.7 | 32.07 | 31.59 | 31.67 | 31.67 | -0.61 (-1.89%) | 5,941,667 |
| 18 Oct 2023 | CNY | 32.31 | 32.5 | 31.66 | 32.28 | 32.28 | -0.12 (-0.37%) | 5,158,895 |
| 17 Oct 2023 | CNY | 32.5 | 32.78 | 32.18 | 32.4 | 32.4 | +0.12 (+0.37%) | 7,469,118 |
| 16 Oct 2023 | CNY | 32.8 | 32.9 | 32.2 | 32.28 | 32.28 | -0.4 (-1.22%) | 7,451,474 |
| 13 Oct 2023 | CNY | 32.1 | 33.1 | 31.97 | 32.68 | 32.68 | +0.52 (+1.62%) | 10,439,054 |
| 12 Oct 2023 | CNY | 32.47 | 32.95 | 32 | 32.16 | 32.16 | -0.15 (-0.46%) | 10,888,147 |
| 11 Oct 2023 | CNY | 31.66 | 32.38 | 31.4 | 32.31 | 32.31 | +0.72 (+2.28%) | 8,788,453 |
| 10 Oct 2023 | CNY | 30.9 | 31.83 | 30.73 | 31.59 | 31.59 | +0.83 (+2.70%) | 7,199,730 |
| 9 Oct 2023 | CNY | 30.89 | 31.2 | 30.21 | 30.76 | 30.76 | -0.24 (-0.77%) | 5,947,305 |
| 28 Sep 2023 | CNY | 30.55 | 31.15 | 30.28 | 31 | 31 | +0.63 (+2.07%) | 7,371,260 |
| 27 Sep 2023 | CNY | 30.51 | 30.6 | 30.28 | 30.37 | 30.37 | -0.13 (-0.43%) | 4,321,228 |
