| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 37.02 | 37.46 | 35.56 | 36.08 | 36.08 | -1.11 (-2.98%) | 30,822,510 |
| 6 Nov 2023 | CNY | 34.98 | 38 | 34.62 | 37.19 | 37.19 | +3.38 (+10.00%) | 42,106,946 |
| 3 Nov 2023 | CNY | 33.43 | 35.56 | 32.88 | 33.81 | 33.81 | -0.91 (-2.62%) | 36,935,227 |
| 2 Nov 2023 | CNY | 37.88 | 39.3 | 34.56 | 34.72 | 34.72 | -1.97 (-5.37%) | 48,818,502 |
| 1 Nov 2023 | CNY | 33.06 | 39.38 | 33.06 | 36.69 | 36.69 | +3.87 (+11.79%) | 64,668,047 |
| 31 Oct 2023 | CNY | 33.99 | 34.68 | 31.74 | 32.82 | 32.82 | +1.01 (+3.18%) | 48,819,180 |
| 30 Oct 2023 | CNY | 27.5 | 31.81 | 27.46 | 31.81 | 31.81 | +5.3 (+19.99%) | 33,989,324 |
| 27 Oct 2023 | CNY | 25.43 | 26.91 | 24.6 | 26.51 | 26.51 | +2.88 (+12.19%) | 27,185,309 |
| 26 Oct 2023 | CNY | 22.78 | 23.68 | 22.2 | 23.63 | 23.63 | +0.85 (+3.73%) | 7,128,236 |
| 25 Oct 2023 | CNY | 22.88 | 23.17 | 22.53 | 22.78 | 22.78 | +0.02 (+0.09%) | 5,062,419 |
| 24 Oct 2023 | CNY | 21.77 | 23.3 | 21.55 | 22.76 | 22.76 | +1.12 (+5.18%) | 7,155,158 |
| 23 Oct 2023 | CNY | 22.42 | 22.45 | 21.48 | 21.64 | 21.64 | -0.78 (-3.48%) | 4,334,988 |
| 20 Oct 2023 | CNY | 22.91 | 23.23 | 22.3 | 22.42 | 22.42 | -0.68 (-2.94%) | 4,316,483 |
| 19 Oct 2023 | CNY | 23.34 | 23.73 | 22.95 | 23.1 | 23.1 | -0.42 (-1.79%) | 4,867,237 |
| 18 Oct 2023 | CNY | 23.5 | 23.82 | 23.03 | 23.52 | 23.52 | -0.4 (-1.67%) | 5,735,881 |
| 17 Oct 2023 | CNY | 24.17 | 24.55 | 23.68 | 23.92 | 23.92 | -0.28 (-1.16%) | 6,569,149 |
| 16 Oct 2023 | CNY | 24.77 | 24.98 | 23.92 | 24.2 | 24.2 | -0.89 (-3.55%) | 9,227,219 |
| 13 Oct 2023 | CNY | 24.45 | 25.45 | 24.23 | 25.09 | 25.09 | +0.69 (+2.83%) | 12,528,074 |
| 12 Oct 2023 | CNY | 24.09 | 24.95 | 23.89 | 24.4 | 24.4 | +0.14 (+0.58%) | 9,834,590 |
| 11 Oct 2023 | CNY | 23.4 | 24.82 | 23 | 24.26 | 24.26 | +0.84 (+3.59%) | 12,263,153 |
| 10 Oct 2023 | CNY | 23.38 | 24.29 | 23.09 | 23.42 | 23.42 | +0.02 (+0.09%) | 10,414,161 |
| 9 Oct 2023 | CNY | 22.23 | 23.56 | 22.08 | 23.4 | 23.4 | +1.16 (+5.22%) | 8,819,351 |
| 28 Sep 2023 | CNY | 21.44 | 22.36 | 21.44 | 22.24 | 22.24 | +0.87 (+4.07%) | 4,608,639 |
| 27 Sep 2023 | CNY | 21.6 | 21.86 | 21.34 | 21.37 | 21.37 | -0.3 (-1.38%) | 3,240,775 |
| 26 Sep 2023 | CNY | 21.87 | 21.97 | 21.6 | 21.67 | 21.67 | -0.31 (-1.41%) | 2,317,452 |
| 25 Sep 2023 | CNY | 22.18 | 22.19 | 21.76 | 21.98 | 21.98 | -0.08 (-0.36%) | 2,796,395 |
| 22 Sep 2023 | CNY | 21.46 | 22.08 | 21.28 | 22.06 | 22.06 | +0.71 (+3.33%) | 3,827,364 |
| 21 Sep 2023 | CNY | 21.5 | 21.65 | 21.27 | 21.35 | 21.35 | +0.04 (+0.19%) | 2,588,917 |
| 20 Sep 2023 | CNY | 21.54 | 22.05 | 21.29 | 21.31 | 21.31 | -0.26 (-1.21%) | 3,727,800 |
| 19 Sep 2023 | CNY | 22.12 | 22.19 | 21.55 | 21.57 | 21.57 | -0.55 (-2.49%) | 3,241,400 |
