| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2023 | CNY | 34.5 | 35.65 | 34.2 | 35.13 | 35.13 | +1.13 (+3.32%) | 5,163,891 |
| 10 Nov 2023 | CNY | 34.2 | 34.8 | 33.86 | 34 | 34 | -0.88 (-2.52%) | 3,665,900 |
| 9 Nov 2023 | CNY | 34.49 | 35.45 | 33.95 | 34.88 | 34.88 | +0.75 (+2.20%) | 7,008,775 |
| 8 Nov 2023 | CNY | 33.96 | 34.77 | 33.8 | 34.13 | 34.13 | +0.16 (+0.47%) | 4,537,045 |
| 7 Nov 2023 | CNY | 33.3 | 34.18 | 32.96 | 33.97 | 33.97 | +0.62 (+1.86%) | 4,275,680 |
| 6 Nov 2023 | CNY | 32.38 | 33.49 | 32.38 | 33.35 | 33.35 | +0.96 (+2.96%) | 3,581,018 |
| 3 Nov 2023 | CNY | 31.6 | 32.57 | 31.6 | 32.39 | 32.39 | +0.82 (+2.60%) | 2,618,320 |
| 2 Nov 2023 | CNY | 32.14 | 32.5 | 31.57 | 31.57 | 31.57 | -0.55 (-1.71%) | 2,283,291 |
| 1 Nov 2023 | CNY | 32.55 | 33.05 | 31.9 | 32.12 | 32.12 | -0.59 (-1.80%) | 2,828,611 |
| 31 Oct 2023 | CNY | 33.08 | 33.58 | 32.38 | 32.71 | 32.71 | -0.77 (-2.30%) | 3,815,815 |
| 30 Oct 2023 | CNY | 31.9 | 33.8 | 31.9 | 33.48 | 33.48 | +1.67 (+5.25%) | 5,567,685 |
| 27 Oct 2023 | CNY | 32.63 | 32.89 | 31.64 | 31.81 | 31.81 | -0.82 (-2.51%) | 4,418,616 |
| 26 Oct 2023 | CNY | 31.2 | 33.2 | 31.2 | 32.63 | 32.63 | +0.74 (+2.32%) | 5,462,944 |
| 25 Oct 2023 | CNY | 30 | 32.5 | 29.85 | 31.89 | 31.89 | +2.09 (+7.01%) | 6,249,568 |
| 24 Oct 2023 | CNY | 30.38 | 30.7 | 29.62 | 29.8 | 29.8 | -0.36 (-1.19%) | 3,975,532 |
| 23 Oct 2023 | CNY | 31.23 | 31.61 | 29.96 | 30.16 | 30.16 | -1.37 (-4.35%) | 3,476,290 |
| 20 Oct 2023 | CNY | 32.75 | 33.38 | 31.52 | 31.53 | 31.53 | -1.57 (-4.74%) | 3,790,755 |
| 19 Oct 2023 | CNY | 33.52 | 34.22 | 33.08 | 33.1 | 33.1 | -0.57 (-1.69%) | 3,293,191 |
| 18 Oct 2023 | CNY | 34.05 | 34.29 | 32.73 | 33.67 | 33.67 | -0.97 (-2.80%) | 4,495,702 |
| 17 Oct 2023 | CNY | 35 | 35.15 | 33.92 | 34.64 | 34.64 | -0.37 (-1.06%) | 3,261,278 |
| 16 Oct 2023 | CNY | 34.56 | 35.39 | 34.2 | 35.01 | 35.01 | +0.2 (+0.57%) | 3,840,742 |
| 13 Oct 2023 | CNY | 35.27 | 35.49 | 34.71 | 34.81 | 34.81 | -0.57 (-1.61%) | 3,827,567 |
| 12 Oct 2023 | CNY | 35.8 | 36.08 | 35.2 | 35.38 | 35.38 | -0.59 (-1.64%) | 4,337,841 |
| 11 Oct 2023 | CNY | 35.13 | 36.09 | 34.64 | 35.97 | 35.97 | +0.74 (+2.10%) | 6,261,477 |
| 10 Oct 2023 | CNY | 34.08 | 35.44 | 34.08 | 35.23 | 35.23 | +1.02 (+2.98%) | 6,048,666 |
| 9 Oct 2023 | CNY | 33.86 | 34.28 | 33.6 | 34.21 | 34.21 | +0.34 (+1.00%) | 3,754,886 |
| 28 Sep 2023 | CNY | 33.67 | 34.28 | 33.56 | 33.87 | 33.87 | +0.3 (+0.89%) | 3,302,475 |
| 27 Sep 2023 | CNY | 33.2 | 34.25 | 33.2 | 33.57 | 33.57 | -0.11 (-0.33%) | 3,156,540 |
| 26 Sep 2023 | CNY | 33.59 | 34.36 | 33.43 | 33.68 | 33.68 | +0.25 (+0.75%) | 4,392,497 |
| 25 Sep 2023 | CNY | 33.29 | 33.73 | 32.77 | 33.43 | 33.43 | -0.39 (-1.15%) | 3,482,689 |
