| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 38.01 | 38.36 | 37.73 | 38.33 | 38.33 | +0.44 (+1.16%) | 736,678 |
| 14 Nov 2023 | CNY | 37.71 | 37.95 | 37.31 | 37.89 | 37.89 | +0.01 (+0.03%) | 760,900 |
| 13 Nov 2023 | CNY | 37.78 | 37.96 | 37.43 | 37.88 | 37.88 | +0.1 (+0.26%) | 695,338 |
| 10 Nov 2023 | CNY | 37.49 | 38.04 | 37.3 | 37.78 | 37.78 | +0.15 (+0.40%) | 680,926 |
| 9 Nov 2023 | CNY | 37.91 | 38.25 | 37.38 | 37.63 | 37.63 | -0.21 (-0.55%) | 1,117,404 |
| 8 Nov 2023 | CNY | 37.88 | 38.05 | 37.43 | 37.84 | 37.84 | -0.02 (-0.05%) | 880,294 |
| 7 Nov 2023 | CNY | 38 | 38.27 | 37.7 | 37.86 | 37.86 | -0.34 (-0.89%) | 801,252 |
| 6 Nov 2023 | CNY | 36.84 | 38.44 | 36.5 | 38.2 | 38.2 | +1.4 (+3.80%) | 1,345,212 |
| 3 Nov 2023 | CNY | 36.97 | 37.1 | 36.39 | 36.8 | 36.8 | +0.26 (+0.71%) | 673,260 |
| 2 Nov 2023 | CNY | 37.07 | 37.78 | 36.53 | 36.54 | 36.54 | -0.74 (-1.98%) | 906,858 |
| 1 Nov 2023 | CNY | 37.1 | 37.7 | 36.9 | 37.28 | 37.28 | -0.12 (-0.32%) | 989,564 |
| 31 Oct 2023 | CNY | 36.9 | 38.19 | 36.62 | 37.4 | 37.4 | +0.47 (+1.27%) | 2,541,156 |
| 30 Oct 2023 | CNY | 35 | 37.18 | 35 | 36.93 | 36.93 | +1.76 (+5.00%) | 2,038,040 |
| 27 Oct 2023 | CNY | 35.11 | 35.41 | 34.24 | 35.17 | 35.17 | -0.33 (-0.93%) | 1,100,405 |
| 26 Oct 2023 | CNY | 34.05 | 35.65 | 33.74 | 35.5 | 35.5 | +1.32 (+3.86%) | 1,134,967 |
| 25 Oct 2023 | CNY | 34.39 | 34.39 | 33.76 | 34.18 | 34.18 | -0.08 (-0.23%) | 633,647 |
| 24 Oct 2023 | CNY | 32.92 | 34.47 | 32.86 | 34.26 | 34.26 | +1.54 (+4.71%) | 791,951 |
| 23 Oct 2023 | CNY | 33.46 | 33.46 | 32.38 | 32.72 | 32.72 | -0.74 (-2.21%) | 844,585 |
| 20 Oct 2023 | CNY | 34.28 | 34.73 | 33.46 | 33.46 | 33.46 | -0.86 (-2.51%) | 588,480 |
| 19 Oct 2023 | CNY | 34.37 | 35.28 | 34.18 | 34.32 | 34.32 | -0.23 (-0.67%) | 471,250 |
| 18 Oct 2023 | CNY | 35.03 | 35.28 | 34.49 | 34.55 | 34.55 | -0.66 (-1.87%) | 486,524 |
| 17 Oct 2023 | CNY | 35.05 | 35.56 | 34.92 | 35.21 | 35.21 | -0.07 (-0.20%) | 575,241 |
| 16 Oct 2023 | CNY | 36.02 | 36.33 | 34.9 | 35.28 | 35.28 | -1.05 (-2.89%) | 934,100 |
| 13 Oct 2023 | CNY | 35.51 | 36.42 | 35.51 | 36.33 | 36.33 | +0.5 (+1.40%) | 890,618 |
| 12 Oct 2023 | CNY | 36.1 | 36.47 | 35.75 | 35.83 | 35.83 | -0.17 (-0.47%) | 752,330 |
| 11 Oct 2023 | CNY | 36.98 | 36.98 | 35.84 | 36 | 36 | -0.95 (-2.57%) | 1,800,731 |
| 10 Oct 2023 | CNY | 37.36 | 38.45 | 34.61 | 36.95 | 36.95 | +1.73 (+4.91%) | 2,809,970 |
| 9 Oct 2023 | CNY | 34.85 | 35.49 | 34.3 | 35.22 | 35.22 | +0.6 (+1.73%) | 1,090,906 |
| 28 Sep 2023 | CNY | 34.18 | 34.83 | 33.9 | 34.62 | 34.62 | +0.62 (+1.82%) | 820,837 |
| 27 Sep 2023 | CNY | 34.03 | 34.38 | 33.71 | 34 | 34 | +0.01 (+0.03%) | 445,260 |
