| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 30.31 | 30.65 | 29.88 | 30.4 | 30.4 | -0.08 (-0.26%) | 940,580 |
| 9 Nov 2023 | CNY | 30.65 | 30.92 | 30.2 | 30.48 | 30.48 | +0.04 (+0.13%) | 1,184,460 |
| 8 Nov 2023 | CNY | 30 | 31 | 29.85 | 30.44 | 30.44 | +0.21 (+0.69%) | 1,551,280 |
| 7 Nov 2023 | CNY | 30.1 | 30.35 | 29.92 | 30.23 | 30.23 | +0.11 (+0.37%) | 1,489,680 |
| 6 Nov 2023 | CNY | 29.25 | 30.21 | 28.91 | 30.12 | 30.12 | +1.05 (+3.61%) | 1,925,031 |
| 3 Nov 2023 | CNY | 27.7 | 29.27 | 27.7 | 29.07 | 29.07 | +1.36 (+4.91%) | 2,150,631 |
| 2 Nov 2023 | CNY | 28.49 | 28.49 | 27.69 | 27.71 | 27.71 | -0.53 (-1.88%) | 1,102,260 |
| 1 Nov 2023 | CNY | 28.74 | 28.78 | 28.11 | 28.24 | 28.24 | -0.22 (-0.77%) | 1,042,036 |
| 31 Oct 2023 | CNY | 29.01 | 29.3 | 28.08 | 28.46 | 28.46 | -0.64 (-2.20%) | 1,444,296 |
| 30 Oct 2023 | CNY | 28.7 | 29.18 | 28.01 | 29.1 | 29.1 | +0.22 (+0.76%) | 1,771,020 |
| 27 Oct 2023 | CNY | 28.42 | 28.89 | 27.8 | 28.88 | 28.88 | +0.23 (+0.80%) | 1,874,520 |
| 26 Oct 2023 | CNY | 28.14 | 28.77 | 27.9 | 28.65 | 28.65 | +0.25 (+0.88%) | 1,615,400 |
| 25 Oct 2023 | CNY | 28.57 | 29.08 | 28.22 | 28.4 | 28.4 | -0.04 (-0.14%) | 1,528,720 |
| 24 Oct 2023 | CNY | 28.08 | 28.85 | 27.96 | 28.44 | 28.44 | +0.36 (+1.28%) | 1,419,679 |
| 23 Oct 2023 | CNY | 29.12 | 29.32 | 27.84 | 28.08 | 28.08 | -1.04 (-3.57%) | 1,664,099 |
| 20 Oct 2023 | CNY | 29.95 | 30.55 | 28.99 | 29.12 | 29.12 | -0.67 (-2.25%) | 1,902,728 |
| 19 Oct 2023 | CNY | 30.45 | 30.6 | 29.2 | 29.79 | 29.79 | -1.86 (-5.88%) | 3,152,102 |
| 18 Oct 2023 | CNY | 32.23 | 32.3 | 31.52 | 31.65 | 31.65 | -0.81 (-2.50%) | 1,362,820 |
| 17 Oct 2023 | CNY | 33 | 33 | 31.94 | 32.46 | 32.46 | -0.51 (-1.55%) | 1,424,520 |
| 16 Oct 2023 | CNY | 32.76 | 33 | 32.52 | 32.97 | 32.97 | +0.01 (+0.03%) | 1,542,052 |
| 13 Oct 2023 | CNY | 33.48 | 33.68 | 32.86 | 32.96 | 32.96 | -0.65 (-1.93%) | 1,938,808 |
| 12 Oct 2023 | CNY | 33.56 | 33.86 | 33.2 | 33.61 | 33.61 | -0.02 (-0.06%) | 1,814,540 |
| 11 Oct 2023 | CNY | 33.01 | 34.1 | 32.92 | 33.63 | 33.63 | +0.33 (+0.99%) | 2,849,220 |
| 10 Oct 2023 | CNY | 33.38 | 33.7 | 32.91 | 33.3 | 33.3 | 0.0 (0.0%) | 2,781,940 |
| 9 Oct 2023 | CNY | 33.21 | 33.88 | 32.92 | 33.3 | 33.3 | -0.14 (-0.42%) | 3,230,220 |
| 28 Sep 2023 | CNY | 33.9 | 34.05 | 33.21 | 33.44 | 33.44 | -0.61 (-1.79%) | 4,187,799 |
| 27 Sep 2023 | CNY | 34.32 | 35.04 | 33.42 | 34.05 | 34.05 | +0.11 (+0.32%) | 6,795,868 |
| 26 Sep 2023 | CNY | 32.48 | 35.08 | 32.48 | 33.94 | 33.94 | +1.34 (+4.11%) | 7,484,448 |
| 25 Sep 2023 | CNY | 32.25 | 33.65 | 31.53 | 32.6 | 32.6 | +1.49 (+4.79%) | 6,483,140 |
| 22 Sep 2023 | CNY | 28.81 | 31.39 | 28.71 | 31.11 | 31.11 | +2.11 (+7.28%) | 4,933,151 |
