| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 37.5718 | 39.3539 | 35.7898 | 38.2401 | 38.2401 | +0.401 (+1.06%) | 10,513,185 |
| 16 Nov 2023 | CNY | 36.9481 | 38.7005 | 36.1239 | 37.8392 | 37.8392 | +1.871 (+5.20%) | 11,011,691 |
| 15 Nov 2023 | CNY | 36.9778 | 37.8243 | 35.8715 | 35.968 | 35.968 | -0.193 (-0.53%) | 6,214,136 |
| 14 Nov 2023 | CNY | 34.8542 | 36.8887 | 34.8542 | 36.161 | 36.161 | -0.52 (-1.42%) | 7,154,292 |
| 13 Nov 2023 | CNY | 37.1115 | 38.6485 | 36.3838 | 36.6808 | 36.6808 | -0.134 (-0.36%) | 9,032,332 |
| 10 Nov 2023 | CNY | 37.0595 | 37.26 | 35.4185 | 36.8145 | 36.8145 | -0.312 (-0.84%) | 8,321,729 |
| 9 Nov 2023 | CNY | 37.4753 | 38.8119 | 36.3838 | 37.1263 | 37.1263 | -1.938 (-4.96%) | 12,099,883 |
| 8 Nov 2023 | CNY | 35.7675 | 39.6435 | 34.8691 | 39.0643 | 39.0643 | +4.269 (+12.27%) | 16,746,465 |
| 7 Nov 2023 | CNY | 34.1562 | 35.9977 | 33.1687 | 34.7948 | 34.7948 | +1.656 (+5.00%) | 13,246,838 |
| 6 Nov 2023 | CNY | 29.7011 | 34.0077 | 29.5526 | 33.139 | 33.139 | +4.188 (+14.47%) | 12,156,187 |
| 3 Nov 2023 | CNY | 28.6467 | 29.5303 | 27.8522 | 28.9511 | 28.9511 | +0.067 (+0.23%) | 5,527,714 |
| 2 Nov 2023 | CNY | 28.3794 | 29.5303 | 28.3794 | 28.8843 | 28.8843 | +0.245 (+0.86%) | 5,902,447 |
| 1 Nov 2023 | CNY | 27.3621 | 29.1145 | 27.3473 | 28.6393 | 28.6393 | +1.047 (+3.79%) | 6,123,538 |
| 31 Oct 2023 | CNY | 28.3497 | 28.9585 | 27.028 | 27.5923 | 27.5923 | -0.757 (-2.67%) | 4,122,465 |
| 30 Oct 2023 | CNY | 27.325 | 28.6615 | 26.9537 | 28.3497 | 28.3497 | +0.809 (+2.94%) | 4,538,974 |
| 27 Oct 2023 | CNY | 27.2953 | 27.9042 | 26.9686 | 27.5403 | 27.5403 | 0.0 (0.0%) | 3,770,319 |
| 26 Oct 2023 | CNY | 27.5329 | 27.9636 | 27.2582 | 27.5403 | 27.5403 | -0.037 (-0.13%) | 3,504,235 |
| 25 Oct 2023 | CNY | 29.0476 | 29.1739 | 27.377 | 27.5774 | 27.5774 | -1.47 (-5.06%) | 5,767,781 |
| 24 Oct 2023 | CNY | 27.1839 | 29.3298 | 27.1468 | 29.0476 | 29.0476 | +2.087 (+7.74%) | 4,140,585 |
| 23 Oct 2023 | CNY | 28.3125 | 28.3497 | 26.5825 | 26.9611 | 26.9611 | -1.181 (-4.20%) | 2,813,710 |
| 20 Oct 2023 | CNY | 29.1664 | 30.1614 | 27.9561 | 28.1418 | 28.1418 | -0.988 (-3.39%) | 2,766,264 |
| 19 Oct 2023 | CNY | 28.5947 | 29.4412 | 28.3497 | 29.1293 | 29.1293 | +0.342 (+1.19%) | 3,128,253 |
| 18 Oct 2023 | CNY | 30.0055 | 30.0723 | 28.216 | 28.7878 | 28.7878 | -1.381 (-4.58%) | 3,387,412 |
| 17 Oct 2023 | CNY | 31.149 | 31.1713 | 29.8793 | 30.1689 | 30.1689 | -1.002 (-3.22%) | 3,083,930 |
| 16 Oct 2023 | CNY | 31.1713 | 31.6168 | 30.4436 | 31.1713 | 31.1713 | +0.015 (+0.05%) | 3,016,996 |
| 13 Oct 2023 | CNY | 31.9658 | 31.9658 | 30.8149 | 31.1564 | 31.1564 | -0.794 (-2.49%) | 3,709,227 |
| 12 Oct 2023 | CNY | 32.9682 | 33.2652 | 31.6316 | 31.9509 | 31.9509 | -1.53 (-4.57%) | 5,322,111 |
| 11 Oct 2023 | CNY | 32.5004 | 34.3641 | 31.9435 | 33.4805 | 33.4805 | +0.95 (+2.92%) | 7,765,945 |
| 10 Oct 2023 | CNY | 32.1514 | 33.1761 | 31.988 | 32.5301 | 32.5301 | +0.572 (+1.79%) | 4,552,254 |
| 9 Oct 2023 | CNY | 32.7454 | 33.2652 | 31.7059 | 31.9583 | 31.9583 | -1.589 (-4.74%) | 5,347,012 |
