| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 31.41 | 31.75 | 31.38 | 31.58 | 31.58 | +0.42 (+1.35%) | 658,175 |
| 14 Nov 2023 | CNY | 31.38 | 31.59 | 30.97 | 31.16 | 31.16 | -0.22 (-0.70%) | 839,400 |
| 13 Nov 2023 | CNY | 31.55 | 32.04 | 31.12 | 31.38 | 31.38 | -0.11 (-0.35%) | 834,150 |
| 10 Nov 2023 | CNY | 31.84 | 31.85 | 31.4 | 31.49 | 31.49 | -0.37 (-1.16%) | 755,100 |
| 9 Nov 2023 | CNY | 31.93 | 32.31 | 31.67 | 31.86 | 31.86 | -0.08 (-0.25%) | 600,200 |
| 8 Nov 2023 | CNY | 32.32 | 32.32 | 31.46 | 31.94 | 31.94 | -0.06 (-0.19%) | 865,950 |
| 7 Nov 2023 | CNY | 32.14 | 32.3 | 31.76 | 32 | 32 | -0.31 (-0.96%) | 668,133 |
| 6 Nov 2023 | CNY | 32.04 | 32.52 | 32 | 32.31 | 32.31 | +0.27 (+0.84%) | 1,068,150 |
| 3 Nov 2023 | CNY | 31.39 | 32.54 | 31.39 | 32.04 | 32.04 | +0.53 (+1.68%) | 893,984 |
| 2 Nov 2023 | CNY | 31.67 | 31.85 | 31.32 | 31.51 | 31.51 | -0.15 (-0.47%) | 681,800 |
| 1 Nov 2023 | CNY | 31.67 | 31.99 | 31.4 | 31.66 | 31.66 | -0.01 (-0.03%) | 683,500 |
| 31 Oct 2023 | CNY | 31.51 | 31.89 | 31.37 | 31.67 | 31.67 | -0.15 (-0.47%) | 717,500 |
| 30 Oct 2023 | CNY | 30.77 | 32.2 | 30.7 | 31.82 | 31.82 | +1.04 (+3.38%) | 1,607,100 |
| 27 Oct 2023 | CNY | 29.11 | 31 | 28.91 | 30.78 | 30.78 | +1.76 (+6.06%) | 1,766,807 |
| 26 Oct 2023 | CNY | 29.43 | 29.43 | 28.49 | 29.02 | 29.02 | -0.62 (-2.09%) | 1,699,150 |
| 25 Oct 2023 | CNY | 31.82 | 31.99 | 29.41 | 29.64 | 29.64 | -2.08 (-6.56%) | 2,321,149 |
| 24 Oct 2023 | CNY | 30.82 | 31.84 | 30.43 | 31.72 | 31.72 | +1.05 (+3.42%) | 1,283,700 |
| 23 Oct 2023 | CNY | 31.58 | 31.84 | 30.47 | 30.67 | 30.67 | -0.91 (-2.88%) | 851,877 |
| 20 Oct 2023 | CNY | 31.9 | 32.2 | 31.51 | 31.58 | 31.58 | -0.12 (-0.38%) | 552,961 |
| 19 Oct 2023 | CNY | 32.25 | 32.31 | 31.6 | 31.7 | 31.7 | -0.36 (-1.12%) | 590,130 |
| 18 Oct 2023 | CNY | 32.5 | 32.85 | 32.05 | 32.06 | 32.06 | -0.82 (-2.49%) | 552,600 |
| 17 Oct 2023 | CNY | 32.83 | 33 | 32.38 | 32.88 | 32.88 | +0.19 (+0.58%) | 591,400 |
| 16 Oct 2023 | CNY | 33.69 | 33.7 | 32.29 | 32.69 | 32.69 | -1.01 (-3.00%) | 805,479 |
| 13 Oct 2023 | CNY | 33.47 | 33.87 | 33 | 33.7 | 33.7 | +0.13 (+0.39%) | 789,500 |
| 12 Oct 2023 | CNY | 32.93 | 33.77 | 32.93 | 33.57 | 33.57 | +0.69 (+2.10%) | 634,798 |
| 11 Oct 2023 | CNY | 33 | 33.63 | 32.8 | 32.88 | 32.88 | -0.21 (-0.63%) | 599,900 |
| 10 Oct 2023 | CNY | 33.56 | 33.77 | 33.01 | 33.09 | 33.09 | -0.09 (-0.27%) | 531,500 |
| 9 Oct 2023 | CNY | 33.91 | 33.98 | 33.07 | 33.18 | 33.18 | -0.73 (-2.15%) | 880,972 |
| 28 Sep 2023 | CNY | 34.45 | 35.01 | 33.78 | 33.91 | 33.91 | -0.43 (-1.25%) | 678,305 |
| 27 Sep 2023 | CNY | 34.48 | 35.25 | 34.03 | 34.34 | 34.34 | +0.08 (+0.23%) | 797,217 |
