| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 29.91 | 30.68 | 29.58 | 30.38 | 30.38 | +0.22 (+0.73%) | 4,694,175 |
| 8 Nov 2023 | CNY | 31.11 | 31.4 | 29.86 | 30.16 | 30.16 | -1.24 (-3.95%) | 7,009,624 |
| 7 Nov 2023 | CNY | 30.08 | 32.08 | 29.87 | 31.4 | 31.4 | +0.96 (+3.15%) | 8,390,895 |
| 6 Nov 2023 | CNY | 29.67 | 30.75 | 29.66 | 30.44 | 30.44 | +0.53 (+1.77%) | 5,576,534 |
| 3 Nov 2023 | CNY | 29.21 | 30 | 28.71 | 29.91 | 29.91 | +0.77 (+2.64%) | 5,430,332 |
| 2 Nov 2023 | CNY | 28.99 | 29.36 | 28.7 | 29.14 | 29.14 | +0.09 (+0.31%) | 3,701,020 |
| 1 Nov 2023 | CNY | 29.56 | 30.16 | 28.78 | 29.05 | 29.05 | -0.41 (-1.39%) | 4,810,822 |
| 31 Oct 2023 | CNY | 30.44 | 30.6 | 29.26 | 29.46 | 29.46 | -1.14 (-3.73%) | 6,365,455 |
| 30 Oct 2023 | CNY | 28.11 | 31.2 | 27.98 | 30.6 | 30.6 | +2.45 (+8.70%) | 9,104,868 |
| 27 Oct 2023 | CNY | 28.6 | 28.88 | 27.88 | 28.15 | 28.15 | -1.06 (-3.63%) | 5,677,740 |
| 26 Oct 2023 | CNY | 28 | 29.42 | 27.43 | 29.21 | 29.21 | +1.37 (+4.92%) | 8,854,415 |
| 25 Oct 2023 | CNY | 26.86 | 27.9 | 26.41 | 27.84 | 27.84 | +0.92 (+3.42%) | 6,829,253 |
| 24 Oct 2023 | CNY | 26.9 | 27.15 | 25.36 | 26.92 | 26.92 | +0.22 (+0.82%) | 5,751,911 |
| 23 Oct 2023 | CNY | 26.3 | 27.49 | 25.96 | 26.7 | 26.7 | +0.13 (+0.49%) | 5,679,543 |
| 20 Oct 2023 | CNY | 27.33 | 27.67 | 26.3 | 26.57 | 26.57 | -1.31 (-4.70%) | 7,258,552 |
| 19 Oct 2023 | CNY | 28.28 | 29 | 27.8 | 27.88 | 27.88 | -1.42 (-4.85%) | 9,166,736 |
| 18 Oct 2023 | CNY | 31.37 | 31.71 | 28.88 | 29.3 | 29.3 | -2.54 (-7.98%) | 12,426,597 |
| 17 Oct 2023 | CNY | 30.31 | 32.39 | 30.31 | 31.84 | 31.84 | -1.45 (-4.36%) | 13,062,792 |
| 16 Oct 2023 | CNY | 32.05 | 36.04 | 31.99 | 33.29 | 33.29 | +3.25 (+10.82%) | 22,206,304 |
| 13 Oct 2023 | CNY | 27.48 | 31.99 | 27.14 | 30.04 | 30.04 | +2.56 (+9.32%) | 12,664,297 |
| 12 Oct 2023 | CNY | 27.72 | 27.92 | 27.18 | 27.48 | 27.48 | -0.33 (-1.19%) | 3,766,179 |
| 11 Oct 2023 | CNY | 27.96 | 28.2 | 27.3 | 27.81 | 27.81 | -0.14 (-0.50%) | 5,222,966 |
| 10 Oct 2023 | CNY | 27.27 | 28.17 | 26.84 | 27.95 | 27.95 | +0.6 (+2.19%) | 8,654,595 |
| 9 Oct 2023 | CNY | 25.93 | 27.37 | 25.92 | 27.35 | 27.35 | +1.3 (+4.99%) | 8,279,851 |
| 28 Sep 2023 | CNY | 25.27 | 26.46 | 25.14 | 26.05 | 26.05 | +0.75 (+2.96%) | 5,099,950 |
| 27 Sep 2023 | CNY | 26.16 | 26.16 | 25.21 | 25.3 | 25.3 | -1.04 (-3.95%) | 5,350,046 |
| 26 Sep 2023 | CNY | 27.2 | 27.2 | 26.12 | 26.34 | 26.34 | -1.23 (-4.46%) | 6,796,613 |
| 25 Sep 2023 | CNY | 26.93 | 27.88 | 26.56 | 27.57 | 27.57 | +0.68 (+2.53%) | 9,906,406 |
| 22 Sep 2023 | CNY | 26.7 | 27.05 | 26.06 | 26.89 | 26.89 | -0.26 (-0.96%) | 8,218,367 |
| 21 Sep 2023 | CNY | 25.9 | 27.5 | 25.28 | 27.15 | 27.15 | +1.04 (+3.98%) | 11,673,379 |
