| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2023 | CNY | 39 | 39.09 | 38.51 | 38.72 | 38.72 | +0.01 (+0.03%) | 799,431 |
| 10 Nov 2023 | CNY | 38.99 | 39.29 | 38.29 | 38.71 | 38.71 | -0.14 (-0.36%) | 1,065,577 |
| 9 Nov 2023 | CNY | 39.29 | 40.19 | 38.68 | 38.85 | 38.85 | -0.53 (-1.35%) | 1,312,850 |
| 8 Nov 2023 | CNY | 38.88 | 39.53 | 38.28 | 39.38 | 39.38 | +0.85 (+2.21%) | 1,643,724 |
| 7 Nov 2023 | CNY | 38.6 | 39 | 38.37 | 38.53 | 38.53 | -0.07 (-0.18%) | 851,910 |
| 6 Nov 2023 | CNY | 37.95 | 38.78 | 37.95 | 38.6 | 38.6 | +0.66 (+1.74%) | 1,420,615 |
| 3 Nov 2023 | CNY | 37.93 | 38.3 | 37.72 | 37.94 | 37.94 | +0.01 (+0.03%) | 845,160 |
| 2 Nov 2023 | CNY | 38.59 | 39.07 | 37.75 | 37.93 | 37.93 | -0.64 (-1.66%) | 1,169,384 |
| 1 Nov 2023 | CNY | 38.7 | 38.85 | 37.83 | 38.57 | 38.57 | -0.22 (-0.57%) | 1,518,375 |
| 31 Oct 2023 | CNY | 38.25 | 39.12 | 38.06 | 38.79 | 38.79 | +0.28 (+0.73%) | 1,685,573 |
| 30 Oct 2023 | CNY | 36.25 | 39.07 | 36 | 38.51 | 38.51 | +1.79 (+4.87%) | 2,470,670 |
| 27 Oct 2023 | CNY | 34.89 | 36.86 | 34.33 | 36.72 | 36.72 | +1.91 (+5.49%) | 1,773,784 |
| 26 Oct 2023 | CNY | 34.37 | 34.96 | 34.25 | 34.81 | 34.81 | +0.17 (+0.49%) | 940,616 |
| 25 Oct 2023 | CNY | 35.18 | 35.47 | 34.64 | 34.64 | 34.64 | -0.19 (-0.55%) | 1,013,212 |
| 24 Oct 2023 | CNY | 34.51 | 35.16 | 34.12 | 34.83 | 34.83 | +0.29 (+0.84%) | 879,780 |
| 23 Oct 2023 | CNY | 35.32 | 35.49 | 33.6 | 34.54 | 34.54 | -0.74 (-2.10%) | 1,001,657 |
| 20 Oct 2023 | CNY | 35.92 | 36.07 | 35.23 | 35.28 | 35.28 | -0.47 (-1.31%) | 841,314 |
| 19 Oct 2023 | CNY | 36.03 | 36.49 | 35.7 | 35.75 | 35.75 | -0.55 (-1.52%) | 824,766 |
| 18 Oct 2023 | CNY | 37.8 | 37.8 | 36.28 | 36.3 | 36.3 | -1.5 (-3.97%) | 1,108,815 |
| 17 Oct 2023 | CNY | 38.25 | 38.34 | 37.41 | 37.8 | 37.8 | -0.37 (-0.97%) | 955,973 |
| 16 Oct 2023 | CNY | 39.06 | 39.29 | 37.97 | 38.17 | 38.17 | -0.89 (-2.28%) | 1,287,979 |
| 13 Oct 2023 | CNY | 38.69 | 39.28 | 38.6 | 39.06 | 39.06 | +0.21 (+0.54%) | 1,047,800 |
| 12 Oct 2023 | CNY | 38.61 | 39.47 | 38.55 | 38.85 | 38.85 | +0.3 (+0.78%) | 973,650 |
| 11 Oct 2023 | CNY | 37.84 | 39.2 | 37.82 | 38.55 | 38.55 | +0.72 (+1.90%) | 1,337,145 |
| 10 Oct 2023 | CNY | 38.48 | 38.79 | 37.76 | 37.83 | 37.83 | -0.65 (-1.69%) | 737,090 |
| 9 Oct 2023 | CNY | 38.86 | 39.4 | 38.33 | 38.48 | 38.48 | -0.38 (-0.98%) | 1,151,525 |
| 28 Sep 2023 | CNY | 39.08 | 39.25 | 38.83 | 38.86 | 38.86 | -0.22 (-0.56%) | 869,740 |
| 27 Sep 2023 | CNY | 38.16 | 39.19 | 38.16 | 39.08 | 39.08 | +0.77 (+2.01%) | 947,905 |
| 26 Sep 2023 | CNY | 38.45 | 38.78 | 38.31 | 38.31 | 38.31 | -0.3 (-0.78%) | 539,137 |
| 25 Sep 2023 | CNY | 38.34 | 38.92 | 38.13 | 38.61 | 38.61 | +0.2 (+0.52%) | 945,481 |
