| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 30.65 | 31.4 | 30.45 | 30.78 | 30.78 | +0.13 (+0.42%) | 4,769,621 |
| 31 Oct 2023 | CNY | 31.49 | 32.1 | 30.36 | 30.65 | 30.65 | -1.34 (-4.19%) | 7,421,235 |
| 30 Oct 2023 | CNY | 30.46 | 32.29 | 30.3 | 31.99 | 31.99 | +1.44 (+4.71%) | 9,583,761 |
| 27 Oct 2023 | CNY | 30.3 | 30.85 | 29.29 | 30.55 | 30.55 | -0.39 (-1.26%) | 7,751,903 |
| 26 Oct 2023 | CNY | 30.15 | 30.98 | 29.8 | 30.94 | 30.94 | +0.53 (+1.74%) | 7,029,879 |
| 25 Oct 2023 | CNY | 30 | 30.89 | 29.9 | 30.41 | 30.41 | +0.33 (+1.10%) | 5,908,000 |
| 24 Oct 2023 | CNY | 29.61 | 30.78 | 28.61 | 30.08 | 30.08 | +0.9 (+3.08%) | 5,948,757 |
| 23 Oct 2023 | CNY | 29.55 | 30.9 | 28.85 | 29.18 | 29.18 | -0.87 (-2.90%) | 6,755,745 |
| 20 Oct 2023 | CNY | 31.9 | 32.3 | 29.86 | 30.05 | 30.05 | -2 (-6.24%) | 8,682,814 |
| 19 Oct 2023 | CNY | 31.14 | 33.65 | 31 | 32.05 | 32.05 | +0.33 (+1.04%) | 8,505,049 |
| 18 Oct 2023 | CNY | 32.6 | 33.59 | 31.36 | 31.72 | 31.72 | -1.37 (-4.14%) | 7,254,117 |
| 17 Oct 2023 | CNY | 32.28 | 33.69 | 32.28 | 33.09 | 33.09 | +0.63 (+1.94%) | 6,867,199 |
| 16 Oct 2023 | CNY | 34.83 | 34.83 | 32.36 | 32.46 | 32.46 | -3.7 (-10.23%) | 11,322,801 |
| 13 Oct 2023 | CNY | 34.5 | 36.66 | 34.25 | 36.16 | 36.16 | +1.15 (+3.28%) | 13,753,583 |
| 12 Oct 2023 | CNY | 36.15 | 36.88 | 34.55 | 35.01 | 35.01 | -1.73 (-4.71%) | 12,646,658 |
| 11 Oct 2023 | CNY | 34.04 | 37.57 | 34.01 | 36.74 | 36.74 | +2.19 (+6.34%) | 16,895,018 |
| 10 Oct 2023 | CNY | 34.75 | 35.28 | 33.71 | 34.55 | 34.55 | +0.2 (+0.58%) | 13,155,301 |
| 9 Oct 2023 | CNY | 33.28 | 35.13 | 32.66 | 34.35 | 34.35 | +1.66 (+5.08%) | 14,370,331 |
| 28 Sep 2023 | CNY | 32.97 | 33.14 | 32.16 | 32.69 | 32.69 | +0.54 (+1.68%) | 10,050,241 |
| 27 Sep 2023 | CNY | 31.51 | 33.26 | 31.32 | 32.15 | 32.15 | +0.64 (+2.03%) | 14,058,163 |
| 26 Sep 2023 | CNY | 33.5 | 33.55 | 31.3 | 31.51 | 31.51 | -3.09 (-8.93%) | 15,711,950 |
| 25 Sep 2023 | CNY | 35 | 37 | 34.55 | 34.6 | 34.6 | -1.14 (-3.19%) | 15,884,202 |
| 22 Sep 2023 | CNY | 34.56 | 36 | 33.29 | 35.74 | 35.74 | +0.35 (+0.99%) | 16,701,352 |
| 21 Sep 2023 | CNY | 34.42 | 36.1 | 33.07 | 35.39 | 35.39 | +0.27 (+0.77%) | 14,887,746 |
| 20 Sep 2023 | CNY | 34.11 | 36.4 | 34.11 | 35.12 | 35.12 | -0.08 (-0.23%) | 13,384,331 |
| 19 Sep 2023 | CNY | 36.7 | 37.25 | 34.1 | 35.2 | 35.2 | -3.88 (-9.93%) | 20,496,681 |
| 18 Sep 2023 | CNY | 36.44 | 40.22 | 36.44 | 39.08 | 39.08 | +2.64 (+7.24%) | 23,115,152 |
| 15 Sep 2023 | CNY | 36.21 | 38.88 | 34.56 | 36.44 | 36.44 | -0.49 (-1.33%) | 20,426,795 |
| 14 Sep 2023 | CNY | 38.28 | 40.96 | 36.85 | 36.93 | 36.93 | -1.29 (-3.38%) | 26,205,586 |
| 13 Sep 2023 | CNY | 33.38 | 39.99 | 33.38 | 38.22 | 38.22 | +3.51 (+10.11%) | 26,154,529 |
