| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 40.72 | 41.68 | 40.55 | 41.08 | 41.08 | +0.01 (+0.02%) | 1,407,100 |
| 9 Nov 2023 | CNY | 41.9 | 41.91 | 40.84 | 41.07 | 41.07 | -0.91 (-2.17%) | 2,101,831 |
| 8 Nov 2023 | CNY | 40.7 | 42.42 | 40.48 | 41.98 | 41.98 | +1.3 (+3.20%) | 3,307,023 |
| 7 Nov 2023 | CNY | 40.39 | 40.87 | 39.93 | 40.68 | 40.68 | +0.24 (+0.59%) | 2,112,333 |
| 6 Nov 2023 | CNY | 40 | 40.48 | 39.67 | 40.44 | 40.44 | +0.44 (+1.10%) | 2,222,025 |
| 3 Nov 2023 | CNY | 40.09 | 40.29 | 39.43 | 40 | 40 | +0.4 (+1.01%) | 2,367,653 |
| 2 Nov 2023 | CNY | 40.12 | 41.5 | 39.5 | 39.6 | 39.6 | -0.55 (-1.37%) | 3,928,149 |
| 1 Nov 2023 | CNY | 38.65 | 40.38 | 38.39 | 40.15 | 40.15 | +1.51 (+3.91%) | 3,551,731 |
| 31 Oct 2023 | CNY | 38.96 | 39.2 | 38.21 | 38.64 | 38.64 | -0.47 (-1.20%) | 2,273,663 |
| 30 Oct 2023 | CNY | 39 | 39.5 | 38.93 | 39.11 | 39.11 | -0.24 (-0.61%) | 2,114,299 |
| 27 Oct 2023 | CNY | 39.92 | 40.63 | 39.01 | 39.35 | 39.35 | -0.59 (-1.48%) | 3,705,160 |
| 26 Oct 2023 | CNY | 38.5 | 40.37 | 38.5 | 39.94 | 39.94 | +1.43 (+3.71%) | 5,043,775 |
| 25 Oct 2023 | CNY | 38.76 | 39.9 | 38.21 | 38.51 | 38.51 | +0.21 (+0.55%) | 4,738,499 |
| 24 Oct 2023 | CNY | 36.9 | 40 | 36.8 | 38.3 | 38.3 | +3.74 (+10.82%) | 6,672,674 |
| 23 Oct 2023 | CNY | 35.91 | 36.18 | 34.22 | 34.56 | 34.56 | -1.62 (-4.48%) | 1,499,100 |
| 20 Oct 2023 | CNY | 35.9 | 36.95 | 35.83 | 36.18 | 36.18 | +0.19 (+0.53%) | 1,106,361 |
| 19 Oct 2023 | CNY | 36.19 | 36.78 | 35.7 | 35.99 | 35.99 | -0.19 (-0.53%) | 1,345,400 |
| 18 Oct 2023 | CNY | 37.1 | 37.1 | 36.12 | 36.18 | 36.18 | -0.92 (-2.48%) | 1,482,747 |
| 17 Oct 2023 | CNY | 37.03 | 37.39 | 36.66 | 37.1 | 37.1 | +0.26 (+0.71%) | 1,232,692 |
| 16 Oct 2023 | CNY | 37.18 | 37.33 | 36.45 | 36.84 | 36.84 | -0.34 (-0.91%) | 5,991,119 |
| 13 Oct 2023 | CNY | 36.78 | 38 | 36.56 | 37.18 | 37.18 | +0.22 (+0.60%) | 2,273,940 |
| 12 Oct 2023 | CNY | 36.49 | 37.2 | 36.03 | 36.96 | 36.96 | +0.76 (+2.10%) | 1,753,606 |
| 11 Oct 2023 | CNY | 36.59 | 36.88 | 35.72 | 36.2 | 36.2 | -0.09 (-0.25%) | 1,631,661 |
| 10 Oct 2023 | CNY | 36.9 | 36.98 | 36.17 | 36.29 | 36.29 | -0.67 (-1.81%) | 1,902,700 |
| 9 Oct 2023 | CNY | 36.6 | 37.61 | 36.34 | 36.96 | 36.96 | +0.76 (+2.10%) | 2,783,053 |
| 28 Sep 2023 | CNY | 35.98 | 36.8 | 35.63 | 36.2 | 36.2 | +0.56 (+1.57%) | 1,794,263 |
| 27 Sep 2023 | CNY | 35.51 | 36.03 | 35.06 | 35.64 | 35.64 | +0.28 (+0.79%) | 1,120,768 |
| 26 Sep 2023 | CNY | 35.54 | 35.7 | 35.12 | 35.36 | 35.36 | -0.2 (-0.56%) | 714,768 |
| 25 Sep 2023 | CNY | 35.55 | 35.74 | 35.19 | 35.56 | 35.56 | +0.03 (+0.08%) | 612,153 |
| 22 Sep 2023 | CNY | 34.81 | 35.64 | 34.6 | 35.53 | 35.53 | +0.6 (+1.72%) | 938,392 |
