| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 36.67 | 37.79 | 36.67 | 37.55 | 37.55 | +0.72 (+1.95%) | 6,995,004 |
| 13 Nov 2023 | CNY | 35.92 | 37.26 | 35.92 | 36.83 | 36.83 | +0.97 (+2.70%) | 5,568,157 |
| 10 Nov 2023 | CNY | 36 | 36.78 | 35.8 | 35.86 | 35.86 | -0.86 (-2.34%) | 4,162,938 |
| 9 Nov 2023 | CNY | 36.5 | 37.55 | 36.45 | 36.72 | 36.72 | +0.17 (+0.47%) | 7,005,777 |
| 8 Nov 2023 | CNY | 36.8 | 37.34 | 35.95 | 36.55 | 36.55 | -0.13 (-0.35%) | 9,233,409 |
| 7 Nov 2023 | CNY | 35.55 | 36.99 | 35.17 | 36.68 | 36.68 | +1.05 (+2.95%) | 8,498,567 |
| 6 Nov 2023 | CNY | 35 | 35.75 | 34.77 | 35.63 | 35.63 | +0.87 (+2.50%) | 4,509,469 |
| 3 Nov 2023 | CNY | 34.08 | 35 | 33.76 | 34.76 | 34.76 | +0.68 (+2.00%) | 3,818,846 |
| 2 Nov 2023 | CNY | 34.35 | 34.86 | 33.99 | 34.08 | 34.08 | -0.33 (-0.96%) | 2,617,335 |
| 1 Nov 2023 | CNY | 34.35 | 34.99 | 34.19 | 34.41 | 34.41 | +0.01 (+0.03%) | 2,642,970 |
| 31 Oct 2023 | CNY | 35.1 | 35.5 | 34.06 | 34.4 | 34.4 | -0.6 (-1.71%) | 3,241,799 |
| 30 Oct 2023 | CNY | 34.2 | 35.05 | 34 | 35 | 35 | +0.77 (+2.25%) | 3,598,044 |
| 27 Oct 2023 | CNY | 34.57 | 34.73 | 33.54 | 34.23 | 34.23 | -0.32 (-0.93%) | 3,140,070 |
| 26 Oct 2023 | CNY | 34.7 | 35.09 | 34 | 34.55 | 34.55 | -0.33 (-0.95%) | 3,312,728 |
| 25 Oct 2023 | CNY | 34.85 | 35.7 | 34.35 | 34.88 | 34.88 | +0.57 (+1.66%) | 3,899,535 |
| 24 Oct 2023 | CNY | 33.79 | 34.67 | 33.32 | 34.31 | 34.31 | +0.8 (+2.39%) | 3,519,446 |
| 23 Oct 2023 | CNY | 35.16 | 35.16 | 33.27 | 33.51 | 33.51 | -1.44 (-4.12%) | 3,086,229 |
| 20 Oct 2023 | CNY | 35.81 | 36.2 | 34.76 | 34.95 | 34.95 | -0.86 (-2.40%) | 3,036,282 |
| 19 Oct 2023 | CNY | 36.3 | 36.67 | 35.7 | 35.81 | 35.81 | -0.28 (-0.78%) | 2,949,082 |
| 18 Oct 2023 | CNY | 36.9 | 37.1 | 35.81 | 36.09 | 36.09 | -0.92 (-2.49%) | 2,997,859 |
| 17 Oct 2023 | CNY | 37 | 37.34 | 36.49 | 37.01 | 37.01 | -0.11 (-0.30%) | 2,962,233 |
| 16 Oct 2023 | CNY | 37.49 | 37.65 | 36.69 | 37.12 | 37.12 | -0.37 (-0.99%) | 3,799,042 |
| 13 Oct 2023 | CNY | 38.01 | 38.87 | 37.38 | 37.49 | 37.49 | -0.66 (-1.73%) | 5,010,587 |
| 12 Oct 2023 | CNY | 39.52 | 39.65 | 38.01 | 38.15 | 38.15 | -1.19 (-3.02%) | 5,665,142 |
| 11 Oct 2023 | CNY | 39.3 | 40.1 | 38.8 | 39.34 | 39.34 | -0.07 (-0.18%) | 4,800,088 |
| 10 Oct 2023 | CNY | 40.29 | 40.5 | 37.52 | 39.41 | 39.41 | -0.39 (-0.98%) | 5,596,553 |
| 9 Oct 2023 | CNY | 39.69 | 39.97 | 39 | 39.8 | 39.8 | -0.23 (-0.57%) | 5,096,814 |
| 28 Sep 2023 | CNY | 41.97 | 42.23 | 38.63 | 40.03 | 40.03 | -1.73 (-4.14%) | 12,413,934 |
| 27 Sep 2023 | CNY | 42.1 | 43.66 | 41.53 | 41.76 | 41.76 | -0.67 (-1.58%) | 13,954,142 |
| 26 Sep 2023 | CNY | 41.3 | 43 | 40.31 | 42.43 | 42.43 | +1.33 (+3.24%) | 12,847,380 |
