| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 42.25 | 42.25 | 41.11 | 41.25 | 41.25 | -1.18 (-2.78%) | 2,728,162 |
| 1 Nov 2023 | CNY | 39.48 | 42.88 | 39.11 | 42.43 | 42.43 | +2.75 (+6.93%) | 4,400,744 |
| 31 Oct 2023 | CNY | 40.99 | 40.99 | 39.3 | 39.68 | 39.68 | -1.01 (-2.48%) | 1,406,934 |
| 30 Oct 2023 | CNY | 40.9 | 41.34 | 40 | 40.69 | 40.69 | +0.11 (+0.27%) | 1,761,168 |
| 27 Oct 2023 | CNY | 41.05 | 41.28 | 39.91 | 40.58 | 40.58 | -0.42 (-1.02%) | 2,066,318 |
| 26 Oct 2023 | CNY | 40.47 | 41.16 | 39.1 | 41 | 41 | +0.82 (+2.04%) | 2,202,147 |
| 25 Oct 2023 | CNY | 39.5 | 40.5 | 38.8 | 40.18 | 40.18 | +1.12 (+2.87%) | 1,933,406 |
| 24 Oct 2023 | CNY | 37.58 | 39.8 | 37.56 | 39.06 | 39.06 | +1.14 (+3.01%) | 1,618,270 |
| 23 Oct 2023 | CNY | 37.68 | 39.23 | 37.22 | 37.92 | 37.92 | -0.33 (-0.86%) | 1,505,965 |
| 20 Oct 2023 | CNY | 37.7 | 40.15 | 37.7 | 38.25 | 38.25 | +0.09 (+0.24%) | 1,721,670 |
| 19 Oct 2023 | CNY | 38.58 | 39.41 | 37.88 | 38.16 | 38.16 | -1.29 (-3.27%) | 1,682,693 |
| 18 Oct 2023 | CNY | 39.58 | 40.34 | 38.72 | 39.45 | 39.45 | -0.32 (-0.80%) | 1,589,991 |
| 17 Oct 2023 | CNY | 42 | 42 | 39.22 | 39.77 | 39.77 | -2.72 (-6.40%) | 2,882,289 |
| 16 Oct 2023 | CNY | 41.6 | 42.65 | 40.97 | 42.49 | 42.49 | +1.04 (+2.51%) | 3,067,159 |
| 13 Oct 2023 | CNY | 41.95 | 42.62 | 41.33 | 41.45 | 41.45 | -0.87 (-2.06%) | 2,328,235 |
| 12 Oct 2023 | CNY | 40.73 | 42.43 | 40.3 | 42.32 | 42.32 | +1.62 (+3.98%) | 3,582,563 |
| 11 Oct 2023 | CNY | 41.89 | 42.04 | 40.18 | 40.7 | 40.7 | -0.9 (-2.16%) | 2,373,711 |
| 10 Oct 2023 | CNY | 41.84 | 42.85 | 41.3 | 41.6 | 41.6 | -0.8 (-1.89%) | 3,201,580 |
| 9 Oct 2023 | CNY | 41.3 | 42.98 | 41.3 | 42.4 | 42.4 | +1.81 (+4.46%) | 4,181,952 |
| 28 Sep 2023 | CNY | 38.6 | 41.44 | 38.35 | 40.59 | 40.59 | +2.28 (+5.95%) | 3,759,089 |
| 27 Sep 2023 | CNY | 39.58 | 39.58 | 38.07 | 38.31 | 38.31 | -1.21 (-3.06%) | 2,271,378 |
| 26 Sep 2023 | CNY | 39.6 | 40.05 | 38.52 | 39.52 | 39.52 | -1.04 (-2.56%) | 2,352,291 |
| 25 Sep 2023 | CNY | 39.78 | 40.89 | 39.31 | 40.56 | 40.56 | +0.31 (+0.77%) | 3,208,672 |
| 22 Sep 2023 | CNY | 41.1 | 41.4 | 39.65 | 40.25 | 40.25 | -0.75 (-1.83%) | 3,222,456 |
| 21 Sep 2023 | CNY | 43.36 | 43.9 | 40.14 | 41 | 41 | -1.71 (-4.00%) | 3,930,390 |
| 20 Sep 2023 | CNY | 40.56 | 44.68 | 40.48 | 42.71 | 42.71 | +1.66 (+4.04%) | 4,835,413 |
| 19 Sep 2023 | CNY | 40.53 | 41.23 | 39.45 | 41.05 | 41.05 | -0.71 (-1.70%) | 4,016,247 |
| 18 Sep 2023 | CNY | 38.27 | 42.39 | 38.15 | 41.76 | 41.76 | +3.3 (+8.58%) | 4,982,968 |
| 15 Sep 2023 | CNY | 39.41 | 40.3 | 38.38 | 38.46 | 38.46 | -0.54 (-1.38%) | 2,216,900 |
| 14 Sep 2023 | CNY | 40.36 | 40.74 | 38.57 | 39 | 39 | -1.35 (-3.35%) | 2,951,289 |
