| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 41.82 | 42.38 | 40.25 | 40.85 | 40.85 | -1.6 (-3.77%) | 12,774,122 |
| 16 Nov 2023 | CNY | 43.01 | 45 | 41.55 | 42.45 | 42.45 | -2.55 (-5.67%) | 21,230,184 |
| 15 Nov 2023 | CNY | 40.59 | 45 | 40.59 | 45 | 45 | +7.5 (+20%) | 21,006,551 |
| 14 Nov 2023 | CNY | 34.62 | 38.3 | 34.61 | 37.5 | 37.5 | +2.62 (+7.51%) | 11,373,362 |
| 13 Nov 2023 | CNY | 33.88 | 35.18 | 33.87 | 34.88 | 34.88 | +1 (+2.95%) | 4,876,869 |
| 10 Nov 2023 | CNY | 33.8 | 35.12 | 33.58 | 33.88 | 33.88 | -0.51 (-1.48%) | 4,428,800 |
| 9 Nov 2023 | CNY | 34.09 | 35.3 | 34.08 | 34.39 | 34.39 | +0.31 (+0.91%) | 7,656,579 |
| 8 Nov 2023 | CNY | 34.83 | 35 | 33.71 | 34.08 | 34.08 | -0.62 (-1.79%) | 7,608,782 |
| 7 Nov 2023 | CNY | 32.82 | 34.88 | 32.72 | 34.7 | 34.7 | +1.63 (+4.93%) | 8,199,547 |
| 6 Nov 2023 | CNY | 31.04 | 33.35 | 30.97 | 33.07 | 33.07 | +2.21 (+7.16%) | 6,976,288 |
| 3 Nov 2023 | CNY | 31.72 | 31.95 | 30.67 | 30.86 | 30.86 | -0.55 (-1.75%) | 6,501,015 |
| 2 Nov 2023 | CNY | 33.65 | 34.06 | 31.3 | 31.41 | 31.41 | -2.45 (-7.24%) | 8,181,935 |
| 1 Nov 2023 | CNY | 36 | 37 | 33.82 | 33.86 | 33.86 | +0.6 (+1.80%) | 11,606,156 |
| 31 Oct 2023 | CNY | 34.4 | 34.88 | 33 | 33.26 | 33.26 | -1.63 (-4.67%) | 6,122,781 |
| 30 Oct 2023 | CNY | 33.85 | 35.53 | 33.55 | 34.89 | 34.89 | +0.99 (+2.92%) | 8,078,934 |
| 27 Oct 2023 | CNY | 34.03 | 34.5 | 32.9 | 33.9 | 33.9 | -0.8 (-2.31%) | 6,176,671 |
| 26 Oct 2023 | CNY | 34.35 | 35.99 | 34.2 | 34.7 | 34.7 | -0.66 (-1.87%) | 9,429,917 |
| 25 Oct 2023 | CNY | 30.6 | 35.89 | 30.1 | 35.36 | 35.36 | +4.9 (+16.09%) | 12,853,049 |
| 24 Oct 2023 | CNY | 28.86 | 30.79 | 28.69 | 30.46 | 30.46 | +1.76 (+6.13%) | 6,244,422 |
| 23 Oct 2023 | CNY | 29.71 | 29.87 | 28.51 | 28.7 | 28.7 | -1.23 (-4.11%) | 5,278,960 |
| 20 Oct 2023 | CNY | 31.01 | 31.87 | 29.75 | 29.93 | 29.93 | -1.53 (-4.86%) | 6,469,168 |
| 19 Oct 2023 | CNY | 33.02 | 33.56 | 31.37 | 31.46 | 31.46 | -1.8 (-5.41%) | 7,748,425 |
| 18 Oct 2023 | CNY | 35.74 | 35.74 | 32.51 | 33.26 | 33.26 | -4.24 (-11.31%) | 10,264,879 |
| 17 Oct 2023 | CNY | 35.38 | 37.6 | 35.01 | 37.5 | 37.5 | +1.59 (+4.43%) | 10,794,414 |
| 16 Oct 2023 | CNY | 36.03 | 36.3 | 33.99 | 35.91 | 35.91 | -0.81 (-2.21%) | 7,874,694 |
| 13 Oct 2023 | CNY | 36.1 | 37.24 | 35.63 | 36.72 | 36.72 | +0.36 (+0.99%) | 9,860,729 |
| 12 Oct 2023 | CNY | 36.77 | 37.55 | 35.9 | 36.36 | 36.36 | -0.57 (-1.54%) | 11,452,198 |
| 11 Oct 2023 | CNY | 38.33 | 38.34 | 36.11 | 36.93 | 36.93 | -2.46 (-6.25%) | 13,493,635 |
| 10 Oct 2023 | CNY | 40.8 | 41.69 | 38.66 | 39.39 | 39.39 | -1.48 (-3.62%) | 15,406,811 |
| 9 Oct 2023 | CNY | 38.08 | 43.36 | 37.83 | 40.87 | 40.87 | +1.18 (+2.97%) | 21,398,705 |
