| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 34.5 | 36.99 | 34.4 | 36.03 | 36.03 | +1.63 (+4.74%) | 84,626,487 |
| 16 Nov 2023 | CNY | 34.8 | 35.53 | 34.39 | 34.4 | 34.4 | -0.72 (-2.05%) | 37,257,291 |
| 15 Nov 2023 | CNY | 36.2 | 36.28 | 34.58 | 35.12 | 35.12 | -0.38 (-1.07%) | 45,845,150 |
| 14 Nov 2023 | CNY | 35.75 | 35.85 | 34.75 | 35.5 | 35.5 | -0.29 (-0.81%) | 55,572,579 |
| 13 Nov 2023 | CNY | 34.3 | 36.27 | 33.92 | 35.79 | 35.79 | +2.01 (+5.95%) | 80,192,189 |
| 10 Nov 2023 | CNY | 34.5 | 35.1 | 33.6 | 33.78 | 33.78 | -1.26 (-3.60%) | 62,461,327 |
| 9 Nov 2023 | CNY | 35.23 | 36.39 | 35.02 | 35.04 | 35.04 | -0.69 (-1.93%) | 65,391,246 |
| 8 Nov 2023 | CNY | 34.38 | 36.25 | 34.18 | 35.73 | 35.73 | +1.37 (+3.99%) | 100,508,645 |
| 7 Nov 2023 | CNY | 34.9 | 34.9 | 33.9 | 34.36 | 34.36 | -0.54 (-1.55%) | 79,369,095 |
| 6 Nov 2023 | CNY | 32.8 | 35.44 | 32.6 | 34.9 | 34.9 | +2.54 (+7.85%) | 102,835,679 |
| 3 Nov 2023 | CNY | 31.01 | 32.93 | 30.27 | 32.36 | 32.36 | +0.91 (+2.89%) | 81,259,183 |
| 2 Nov 2023 | CNY | 31.01 | 32.26 | 30.85 | 31.45 | 31.45 | +0.72 (+2.34%) | 78,237,399 |
| 1 Nov 2023 | CNY | 31.08 | 32.66 | 30.71 | 30.73 | 30.73 | -0.79 (-2.51%) | 65,318,999 |
| 31 Oct 2023 | CNY | 31.9 | 32.59 | 31.2 | 31.52 | 31.52 | +0.29 (+0.93%) | 69,784,873 |
| 30 Oct 2023 | CNY | 30.74 | 31.84 | 30.11 | 31.23 | 31.23 | +0.23 (+0.74%) | 65,709,906 |
| 27 Oct 2023 | CNY | 30.23 | 32.32 | 29.8 | 31 | 31 | +1.96 (+6.75%) | 118,211,814 |
| 26 Oct 2023 | CNY | 27.99 | 29.26 | 27.45 | 29.04 | 29.04 | +0.55 (+1.93%) | 77,767,240 |
| 25 Oct 2023 | CNY | 29.68 | 29.84 | 28.41 | 28.49 | 28.49 | -0.84 (-2.86%) | 57,922,925 |
| 24 Oct 2023 | CNY | 29 | 30.34 | 28.6 | 29.33 | 29.33 | +0.62 (+2.16%) | 63,191,605 |
| 23 Oct 2023 | CNY | 30.2 | 30.23 | 28.39 | 28.71 | 28.71 | -1.64 (-5.40%) | 57,083,790 |
| 20 Oct 2023 | CNY | 31.21 | 31.8 | 30.34 | 30.35 | 30.35 | -1.15 (-3.65%) | 48,102,327 |
| 19 Oct 2023 | CNY | 31.5 | 32.29 | 31.3 | 31.5 | 31.5 | -0.05 (-0.16%) | 56,471,731 |
| 18 Oct 2023 | CNY | 32.03 | 32.08 | 30.9 | 31.55 | 31.55 | -1.1 (-3.37%) | 53,033,923 |
| 17 Oct 2023 | CNY | 32.92 | 33.02 | 31.94 | 32.65 | 32.65 | -0.26 (-0.79%) | 51,235,031 |
| 16 Oct 2023 | CNY | 34.16 | 34.3 | 32.65 | 32.91 | 32.91 | -1.21 (-3.55%) | 57,598,287 |
| 13 Oct 2023 | CNY | 36.41 | 36.7 | 33.92 | 34.12 | 34.12 | -2.67 (-7.26%) | 99,819,566 |
| 12 Oct 2023 | CNY | 37.54 | 38.42 | 36.36 | 36.79 | 36.79 | -0.66 (-1.76%) | 61,943,458 |
| 11 Oct 2023 | CNY | 36.74 | 38.65 | 36.08 | 37.45 | 37.45 | +0.83 (+2.27%) | 94,187,793 |
| 10 Oct 2023 | CNY | 37.3 | 37.3 | 36.28 | 36.62 | 36.62 | -0.55 (-1.48%) | 61,802,071 |
| 9 Oct 2023 | CNY | 37.77 | 38.39 | 36.73 | 37.17 | 37.17 | -1.17 (-3.05%) | 64,277,176 |
