| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 31.48 | 31.48 | 30.72 | 31.12 | 31.12 | +0.3 (+0.97%) | 695,862 |
| 14 Nov 2023 | CNY | 30.38 | 30.96 | 30.17 | 30.82 | 30.82 | +0.4 (+1.31%) | 807,800 |
| 13 Nov 2023 | CNY | 29.9 | 30.94 | 29.8 | 30.42 | 30.42 | +0.57 (+1.91%) | 1,153,650 |
| 10 Nov 2023 | CNY | 30.64 | 30.64 | 29.85 | 29.85 | 29.85 | -0.33 (-1.09%) | 1,037,286 |
| 9 Nov 2023 | CNY | 30.79 | 30.98 | 30.04 | 30.18 | 30.18 | -0.51 (-1.66%) | 775,184 |
| 8 Nov 2023 | CNY | 30.55 | 31 | 30.31 | 30.69 | 30.69 | +0.37 (+1.22%) | 772,875 |
| 7 Nov 2023 | CNY | 30.31 | 30.47 | 29.7 | 30.32 | 30.32 | +0.04 (+0.13%) | 1,046,254 |
| 6 Nov 2023 | CNY | 29.43 | 30.69 | 29.18 | 30.28 | 30.28 | +1.39 (+4.81%) | 1,885,952 |
| 3 Nov 2023 | CNY | 28.74 | 29.27 | 28.68 | 28.89 | 28.89 | +0.21 (+0.73%) | 1,286,912 |
| 2 Nov 2023 | CNY | 29.63 | 30.46 | 28.68 | 28.68 | 28.68 | -1.06 (-3.56%) | 1,411,225 |
| 1 Nov 2023 | CNY | 29.72 | 29.99 | 29.23 | 29.74 | 29.74 | +0.01 (+0.03%) | 952,041 |
| 31 Oct 2023 | CNY | 30.69 | 30.69 | 29.4 | 29.73 | 29.73 | -1.01 (-3.29%) | 1,258,930 |
| 30 Oct 2023 | CNY | 32.33 | 33.31 | 30.41 | 30.74 | 30.74 | -1.52 (-4.71%) | 2,092,091 |
| 27 Oct 2023 | CNY | 31.47 | 32.5 | 30.26 | 32.26 | 32.26 | +0.79 (+2.51%) | 792,414 |
| 26 Oct 2023 | CNY | 31.21 | 32.24 | 31.13 | 31.47 | 31.47 | -0.28 (-0.88%) | 530,450 |
| 25 Oct 2023 | CNY | 32.29 | 32.49 | 31.5 | 31.75 | 31.75 | +0.02 (+0.06%) | 644,712 |
| 24 Oct 2023 | CNY | 30.49 | 31.97 | 29.69 | 31.73 | 31.73 | +0.87 (+2.82%) | 1,209,900 |
| 23 Oct 2023 | CNY | 32.39 | 32.39 | 30.68 | 30.86 | 30.86 | -0.98 (-3.08%) | 930,150 |
| 20 Oct 2023 | CNY | 33.35 | 33.52 | 31.48 | 31.84 | 31.84 | -1.68 (-5.01%) | 913,898 |
| 19 Oct 2023 | CNY | 33.36 | 34.29 | 33.36 | 33.52 | 33.52 | -0.12 (-0.36%) | 683,797 |
| 18 Oct 2023 | CNY | 33.5 | 33.98 | 33.47 | 33.64 | 33.64 | -0.03 (-0.09%) | 674,764 |
| 17 Oct 2023 | CNY | 33.65 | 34.23 | 33.5 | 33.67 | 33.67 | +0.03 (+0.09%) | 447,798 |
| 16 Oct 2023 | CNY | 33.71 | 33.82 | 32.82 | 33.64 | 33.64 | -0.06 (-0.18%) | 747,500 |
| 13 Oct 2023 | CNY | 34.01 | 34.65 | 33.52 | 33.7 | 33.7 | -0.31 (-0.91%) | 664,650 |
| 12 Oct 2023 | CNY | 33.42 | 34.3 | 33.42 | 34.01 | 34.01 | +0.24 (+0.71%) | 710,500 |
| 11 Oct 2023 | CNY | 33.79 | 34.58 | 33.55 | 33.77 | 33.77 | -0.01 (-0.03%) | 546,657 |
| 10 Oct 2023 | CNY | 34.33 | 34.98 | 33.6 | 33.78 | 33.78 | -0.59 (-1.72%) | 869,392 |
| 9 Oct 2023 | CNY | 34.44 | 34.94 | 33.7 | 34.37 | 34.37 | -0.09 (-0.26%) | 647,749 |
| 28 Sep 2023 | CNY | 34 | 35.61 | 33.91 | 34.46 | 34.46 | +0.35 (+1.03%) | 636,965 |
| 27 Sep 2023 | CNY | 33.99 | 34.46 | 33.41 | 34.11 | 34.11 | +0.11 (+0.32%) | 436,915 |
