| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 31.5 | 32.51 | 31.5 | 32.38 | 32.38 | +0.58 (+1.82%) | 3,008,395 |
| 16 Nov 2023 | CNY | 32.41 | 32.52 | 31.78 | 31.8 | 31.8 | -0.61 (-1.88%) | 3,049,825 |
| 15 Nov 2023 | CNY | 32.2 | 32.85 | 31.93 | 32.41 | 32.41 | +0.47 (+1.47%) | 4,105,595 |
| 14 Nov 2023 | CNY | 32.32 | 32.49 | 31.7 | 31.94 | 31.94 | -0.74 (-2.26%) | 4,176,147 |
| 13 Nov 2023 | CNY | 32.17 | 32.96 | 32.09 | 32.68 | 32.68 | -0.67 (-2.01%) | 5,899,246 |
| 10 Nov 2023 | CNY | 31.75 | 34.63 | 31.51 | 33.35 | 33.35 | +2.42 (+7.82%) | 10,051,588 |
| 9 Nov 2023 | CNY | 31.78 | 32.07 | 30.64 | 30.93 | 30.93 | +0.92 (+3.07%) | 8,100,483 |
| 8 Nov 2023 | CNY | 30.13 | 30.35 | 29.6 | 30.01 | 30.01 | -0.11 (-0.37%) | 2,788,100 |
| 7 Nov 2023 | CNY | 29.73 | 30.26 | 29.45 | 30.12 | 30.12 | +0.4 (+1.35%) | 2,943,400 |
| 6 Nov 2023 | CNY | 29.1 | 29.75 | 29.1 | 29.72 | 29.72 | +0.62 (+2.13%) | 3,088,853 |
| 3 Nov 2023 | CNY | 28.64 | 29.34 | 28.64 | 29.1 | 29.1 | +0.46 (+1.61%) | 3,087,701 |
| 2 Nov 2023 | CNY | 29.27 | 29.39 | 28.62 | 28.64 | 28.64 | -0.28 (-0.97%) | 2,162,815 |
| 1 Nov 2023 | CNY | 28.83 | 29.35 | 28.71 | 28.92 | 28.92 | +0.09 (+0.31%) | 3,304,505 |
| 31 Oct 2023 | CNY | 29.01 | 29.2 | 28.52 | 28.83 | 28.83 | -0.27 (-0.93%) | 3,464,480 |
| 30 Oct 2023 | CNY | 29.17 | 29.49 | 28.76 | 29.1 | 29.1 | -0.5 (-1.69%) | 5,201,376 |
| 27 Oct 2023 | CNY | 31 | 31.07 | 28.64 | 29.6 | 29.6 | -4.12 (-12.22%) | 10,668,420 |
| 26 Oct 2023 | CNY | 32.94 | 33.83 | 31.8 | 33.72 | 33.72 | +0.76 (+2.31%) | 3,201,440 |
| 25 Oct 2023 | CNY | 32.73 | 33.73 | 32.7 | 32.96 | 32.96 | +0.45 (+1.38%) | 2,206,458 |
| 24 Oct 2023 | CNY | 32.38 | 33.14 | 32.24 | 32.51 | 32.51 | +0.25 (+0.77%) | 2,381,200 |
| 23 Oct 2023 | CNY | 33.65 | 34.06 | 31.97 | 32.26 | 32.26 | -1.76 (-5.17%) | 3,117,501 |
| 20 Oct 2023 | CNY | 34.47 | 35.99 | 33.81 | 34.02 | 34.02 | -0.63 (-1.82%) | 3,663,473 |
| 19 Oct 2023 | CNY | 35.52 | 35.55 | 34.52 | 34.65 | 34.65 | -1.13 (-3.16%) | 2,311,069 |
| 18 Oct 2023 | CNY | 35.81 | 36.36 | 35.4 | 35.78 | 35.78 | -0.27 (-0.75%) | 1,633,978 |
| 17 Oct 2023 | CNY | 37 | 37 | 35.64 | 36.05 | 36.05 | -1.23 (-3.30%) | 2,136,708 |
| 16 Oct 2023 | CNY | 36.87 | 37.36 | 36.25 | 37.28 | 37.28 | +0.47 (+1.28%) | 2,656,000 |
| 13 Oct 2023 | CNY | 37.48 | 37.57 | 36.73 | 36.81 | 36.81 | -0.77 (-2.05%) | 2,457,902 |
| 12 Oct 2023 | CNY | 36.7 | 37.63 | 36.49 | 37.58 | 37.58 | +0.98 (+2.68%) | 2,951,622 |
| 11 Oct 2023 | CNY | 36.34 | 37.19 | 36.34 | 36.6 | 36.6 | -0.45 (-1.21%) | 2,900,293 |
| 10 Oct 2023 | CNY | 36.33 | 37.66 | 36.28 | 37.05 | 37.05 | +0.76 (+2.09%) | 4,252,096 |
| 9 Oct 2023 | CNY | 35.68 | 37.45 | 35.67 | 36.29 | 36.29 | +1.01 (+2.86%) | 5,235,734 |
