| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2023 | CNY | 29.2 | 33.98 | 29.01 | 33.16 | 33.16 | +3.71 (+12.60%) | 74,877,981 |
| 27 Oct 2023 | CNY | 27.38 | 29.68 | 27.18 | 29.45 | 29.45 | +1.84 (+6.66%) | 37,144,560 |
| 26 Oct 2023 | CNY | 27 | 27.88 | 26.85 | 27.61 | 27.61 | +0.06 (+0.22%) | 21,739,321 |
| 25 Oct 2023 | CNY | 28.94 | 29.29 | 27.5 | 27.55 | 27.55 | -1.1 (-3.84%) | 29,436,142 |
| 24 Oct 2023 | CNY | 29.29 | 29.29 | 27.8 | 28.65 | 28.65 | -0.42 (-1.44%) | 21,171,296 |
| 23 Oct 2023 | CNY | 28.89 | 29.52 | 28.41 | 29.07 | 29.07 | +0.14 (+0.48%) | 18,187,659 |
| 20 Oct 2023 | CNY | 29.5 | 29.75 | 28.73 | 28.93 | 28.93 | -0.89 (-2.98%) | 22,054,804 |
| 19 Oct 2023 | CNY | 30.23 | 30.64 | 29.8 | 29.82 | 29.82 | -0.68 (-2.23%) | 20,067,373 |
| 18 Oct 2023 | CNY | 31.22 | 31.23 | 30.32 | 30.5 | 30.5 | -1.07 (-3.39%) | 20,313,589 |
| 17 Oct 2023 | CNY | 31.47 | 32.08 | 31.15 | 31.57 | 31.57 | +0.18 (+0.57%) | 17,931,499 |
| 16 Oct 2023 | CNY | 32.16 | 32.6 | 31.11 | 31.39 | 31.39 | -0.65 (-2.03%) | 25,877,764 |
| 13 Oct 2023 | CNY | 32.01 | 32.69 | 31.9 | 32.04 | 32.04 | -0.43 (-1.32%) | 22,721,082 |
| 12 Oct 2023 | CNY | 32.4 | 32.77 | 31.82 | 32.47 | 32.47 | +0.25 (+0.78%) | 27,204,693 |
| 11 Oct 2023 | CNY | 30.1 | 32.88 | 30.1 | 32.22 | 32.22 | +2.31 (+7.72%) | 44,167,214 |
| 10 Oct 2023 | CNY | 30.67 | 30.97 | 29.87 | 29.91 | 29.91 | -0.75 (-2.45%) | 17,170,535 |
| 9 Oct 2023 | CNY | 30.46 | 30.76 | 29.76 | 30.66 | 30.66 | -0.44 (-1.41%) | 28,284,524 |
| 28 Sep 2023 | CNY | 31 | 31.68 | 30.72 | 31.1 | 31.1 | +0.25 (+0.81%) | 30,662,465 |
| 27 Sep 2023 | CNY | 29.27 | 31.01 | 29.18 | 30.85 | 30.85 | +1.71 (+5.87%) | 40,742,398 |
| 26 Sep 2023 | CNY | 28.86 | 29.35 | 28.5 | 29.14 | 29.14 | +0.16 (+0.55%) | 20,518,850 |
| 25 Sep 2023 | CNY | 27.69 | 29.19 | 27.59 | 28.98 | 28.98 | +1.07 (+3.83%) | 35,251,540 |
| 22 Sep 2023 | CNY | 27.25 | 28.05 | 27.04 | 27.91 | 27.91 | +0.46 (+1.68%) | 19,863,802 |
| 21 Sep 2023 | CNY | 27.71 | 28.01 | 27.36 | 27.45 | 27.45 | -0.64 (-2.28%) | 14,392,227 |
| 20 Sep 2023 | CNY | 28.21 | 28.54 | 27.82 | 28.09 | 28.09 | -0.28 (-0.99%) | 14,265,465 |
| 19 Sep 2023 | CNY | 28.61 | 29.12 | 28.08 | 28.37 | 28.37 | -0.55 (-1.90%) | 16,986,719 |
| 18 Sep 2023 | CNY | 28.5 | 29.16 | 28.43 | 28.92 | 28.92 | +0.2 (+0.70%) | 23,222,895 |
| 15 Sep 2023 | CNY | 27.35 | 29.45 | 26.99 | 28.72 | 28.72 | +1.52 (+5.59%) | 39,092,774 |
| 14 Sep 2023 | CNY | 27 | 27.4 | 26.79 | 27.2 | 27.2 | -0.01 (-0.04%) | 10,329,913 |
| 13 Sep 2023 | CNY | 27.45 | 27.77 | 26.87 | 27.21 | 27.21 | -0.42 (-1.52%) | 13,541,830 |
| 12 Sep 2023 | CNY | 27.7 | 28.02 | 27.43 | 27.63 | 27.63 | -0.14 (-0.50%) | 14,679,404 |
| 11 Sep 2023 | CNY | 27 | 28.31 | 26.84 | 27.77 | 27.77 | +0.73 (+2.70%) | 22,033,631 |
