| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 32.68 | 35.5 | 32.68 | 34.87 | 34.87 | +2.62 (+8.12%) | 19,264,401 |
| 14 Nov 2023 | CNY | 32.56 | 33.31 | 31.68 | 32.25 | 32.25 | -1.06 (-3.18%) | 13,120,606 |
| 13 Nov 2023 | CNY | 31.66 | 33.8 | 31.44 | 33.31 | 33.31 | +1.16 (+3.61%) | 14,547,660 |
| 10 Nov 2023 | CNY | 31.52 | 32.98 | 31.33 | 32.15 | 32.15 | +0.12 (+0.37%) | 12,134,959 |
| 9 Nov 2023 | CNY | 32 | 33 | 31.54 | 32.03 | 32.03 | -0.35 (-1.08%) | 12,309,034 |
| 8 Nov 2023 | CNY | 29 | 32.85 | 29 | 32.38 | 32.38 | +2.52 (+8.44%) | 21,559,768 |
| 7 Nov 2023 | CNY | 30.79 | 30.88 | 29 | 29.86 | 29.86 | -1.65 (-5.24%) | 20,871,878 |
| 6 Nov 2023 | CNY | 30 | 31.55 | 29.02 | 31.51 | 31.51 | +2.38 (+8.17%) | 24,079,336 |
| 3 Nov 2023 | CNY | 28.9 | 29.64 | 28.24 | 29.13 | 29.13 | +0.2 (+0.69%) | 15,755,288 |
| 2 Nov 2023 | CNY | 29.52 | 30.1 | 28.66 | 28.93 | 28.93 | -0.44 (-1.50%) | 13,694,416 |
| 1 Nov 2023 | CNY | 29.99 | 30.48 | 29.2 | 29.37 | 29.37 | -0.85 (-2.81%) | 17,703,764 |
| 31 Oct 2023 | CNY | 29.65 | 31.88 | 28.77 | 30.22 | 30.22 | +0.56 (+1.89%) | 26,162,990 |
| 30 Oct 2023 | CNY | 27.99 | 31.36 | 27.6 | 29.66 | 29.66 | +2.13 (+7.74%) | 31,623,008 |
| 27 Oct 2023 | CNY | 23.32 | 28.27 | 23.22 | 27.53 | 27.53 | +3.97 (+16.85%) | 32,416,948 |
| 26 Oct 2023 | CNY | 23.5 | 23.75 | 22.58 | 23.56 | 23.56 | +0.01 (+0.04%) | 14,401,859 |
| 25 Oct 2023 | CNY | 23.5 | 24.35 | 22.56 | 23.55 | 23.55 | +1.03 (+4.57%) | 18,327,093 |
| 24 Oct 2023 | CNY | 21.46 | 22.7 | 21.28 | 22.52 | 22.52 | +1.07 (+4.99%) | 20,052,799 |
| 23 Oct 2023 | CNY | 23.1 | 24 | 21.25 | 21.45 | 21.45 | -2.55 (-10.62%) | 27,012,769 |
| 20 Oct 2023 | CNY | 22.7 | 24.23 | 22.51 | 24 | 24 | +1.3 (+5.73%) | 23,620,992 |
| 19 Oct 2023 | CNY | 22.6 | 23.15 | 22.2 | 22.7 | 22.7 | -0.45 (-1.94%) | 16,667,982 |
| 18 Oct 2023 | CNY | 23.47 | 23.97 | 22.8 | 23.15 | 23.15 | +0.12 (+0.52%) | 14,238,906 |
| 17 Oct 2023 | CNY | 22.63 | 23.3 | 22.33 | 23.03 | 23.03 | -0.27 (-1.16%) | 14,079,883 |
| 16 Oct 2023 | CNY | 23.4 | 23.92 | 22.42 | 23.3 | 23.3 | -0.15 (-0.64%) | 19,567,755 |
| 13 Oct 2023 | CNY | 20.79 | 23.53 | 20.76 | 23.45 | 23.45 | +2.78 (+13.45%) | 29,145,971 |
| 12 Oct 2023 | CNY | 20.58 | 21.35 | 20.27 | 20.67 | 20.67 | +0.08 (+0.39%) | 17,909,397 |
| 11 Oct 2023 | CNY | 18.78 | 21.35 | 18.7 | 20.59 | 20.59 | +1.77 (+9.40%) | 29,410,289 |
| 10 Oct 2023 | CNY | 19.07 | 19.1 | 18.6 | 18.82 | 18.82 | -0.29 (-1.52%) | 14,186,128 |
| 9 Oct 2023 | CNY | 19.4 | 19.46 | 18.37 | 19.11 | 19.11 | -0.39 (-2%) | 12,743,646 |
| 28 Sep 2023 | CNY | 19.4 | 19.88 | 18.9 | 19.5 | 19.5 | +0.3 (+1.56%) | 14,021,846 |
| 27 Sep 2023 | CNY | 19.18 | 19.27 | 18.8 | 19.2 | 19.2 | +0.1 (+0.52%) | 15,766,647 |
