| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 36.18 | 36.25 | 35.67 | 35.75 | 35.75 | -0.37 (-1.02%) | 624,657 |
| 15 Nov 2023 | CNY | 36.26 | 36.28 | 35.92 | 36.12 | 36.12 | +0.01 (+0.03%) | 700,900 |
| 14 Nov 2023 | CNY | 36.23 | 36.49 | 35.85 | 36.11 | 36.11 | -0.12 (-0.33%) | 648,600 |
| 13 Nov 2023 | CNY | 35.88 | 36.35 | 35.67 | 36.23 | 36.23 | +0.64 (+1.80%) | 866,200 |
| 10 Nov 2023 | CNY | 35.6 | 36 | 35.31 | 35.59 | 35.59 | -0.2 (-0.56%) | 674,600 |
| 9 Nov 2023 | CNY | 36.41 | 36.5 | 35.6 | 35.79 | 35.79 | -0.26 (-0.72%) | 977,104 |
| 8 Nov 2023 | CNY | 35.93 | 36.46 | 35.76 | 36.05 | 36.05 | +0.13 (+0.36%) | 934,100 |
| 7 Nov 2023 | CNY | 36.19 | 36.19 | 35.53 | 35.92 | 35.92 | -0.09 (-0.25%) | 859,600 |
| 6 Nov 2023 | CNY | 35.38 | 36.26 | 35.16 | 36.01 | 36.01 | +0.89 (+2.53%) | 1,119,900 |
| 3 Nov 2023 | CNY | 34.96 | 35.6 | 34.81 | 35.12 | 35.12 | +0.13 (+0.37%) | 971,000 |
| 2 Nov 2023 | CNY | 35.51 | 35.85 | 34.97 | 34.99 | 34.99 | -0.46 (-1.30%) | 830,372 |
| 1 Nov 2023 | CNY | 35.5 | 35.7 | 34.95 | 35.45 | 35.45 | +0.25 (+0.71%) | 958,100 |
| 31 Oct 2023 | CNY | 34.99 | 35.56 | 34.85 | 35.2 | 35.2 | +0.21 (+0.60%) | 1,287,800 |
| 30 Oct 2023 | CNY | 34.7 | 35.4 | 34.4 | 34.99 | 34.99 | +0.14 (+0.40%) | 1,221,947 |
| 27 Oct 2023 | CNY | 33.97 | 35.16 | 33.25 | 34.85 | 34.85 | +1.1 (+3.26%) | 1,588,272 |
| 26 Oct 2023 | CNY | 33.43 | 33.97 | 33.2 | 33.75 | 33.75 | +0.05 (+0.15%) | 1,115,600 |
| 25 Oct 2023 | CNY | 34.2 | 34.41 | 33.6 | 33.7 | 33.7 | -0.46 (-1.35%) | 1,152,100 |
| 24 Oct 2023 | CNY | 32.19 | 34.41 | 32.19 | 34.16 | 34.16 | +1.63 (+5.01%) | 1,890,228 |
| 23 Oct 2023 | CNY | 33.84 | 34.12 | 32.43 | 32.53 | 32.53 | -1.31 (-3.87%) | 1,122,500 |
| 20 Oct 2023 | CNY | 33.81 | 34.49 | 33.47 | 33.84 | 33.84 | -0.19 (-0.56%) | 1,096,000 |
| 19 Oct 2023 | CNY | 34.52 | 34.64 | 33.26 | 34.03 | 34.03 | -0.39 (-1.13%) | 1,497,613 |
| 18 Oct 2023 | CNY | 35.1 | 35.44 | 34.11 | 34.42 | 34.42 | -1.08 (-3.04%) | 2,231,814 |
| 17 Oct 2023 | CNY | 36.66 | 36.66 | 35.08 | 35.5 | 35.5 | -1.65 (-4.44%) | 3,201,171 |
| 16 Oct 2023 | CNY | 39.21 | 39.26 | 36.68 | 37.15 | 37.15 | -1.54 (-3.98%) | 4,502,783 |
| 13 Oct 2023 | CNY | 36.45 | 39.09 | 36.4 | 38.69 | 38.69 | +1.88 (+5.11%) | 5,735,215 |
| 12 Oct 2023 | CNY | 36.87 | 37.37 | 36.31 | 36.81 | 36.81 | -0.02 (-0.05%) | 1,659,700 |
| 11 Oct 2023 | CNY | 35.8 | 37.29 | 35.78 | 36.83 | 36.83 | +1.12 (+3.14%) | 2,520,598 |
| 10 Oct 2023 | CNY | 37.11 | 37.37 | 35.5 | 35.71 | 35.71 | -1.07 (-2.91%) | 1,942,900 |
| 9 Oct 2023 | CNY | 37.16 | 37.27 | 35.86 | 36.78 | 36.78 | +0.01 (+0.03%) | 1,680,800 |
| 28 Sep 2023 | CNY | 36.51 | 37.09 | 36.25 | 36.77 | 36.77 | +0.24 (+0.66%) | 1,808,200 |
