| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 38.79 | 39.92 | 38.6 | 39.89 | 39.89 | +0.7 (+1.79%) | 6,708,736 |
| 7 Nov 2023 | CNY | 39.5 | 40.16 | 38.68 | 39.19 | 39.19 | +0.11 (+0.28%) | 6,141,056 |
| 6 Nov 2023 | CNY | 38.09 | 39.58 | 38.09 | 39.08 | 39.08 | +0.79 (+2.06%) | 6,393,830 |
| 3 Nov 2023 | CNY | 37.68 | 38.72 | 37.26 | 38.29 | 38.29 | +0.85 (+2.27%) | 5,242,866 |
| 2 Nov 2023 | CNY | 38.65 | 38.75 | 37.29 | 37.44 | 37.44 | -1.08 (-2.80%) | 4,731,694 |
| 1 Nov 2023 | CNY | 38 | 39.21 | 37.24 | 38.52 | 38.52 | +0.59 (+1.56%) | 6,617,729 |
| 31 Oct 2023 | CNY | 38.62 | 39.35 | 37.31 | 37.93 | 37.93 | -0.55 (-1.43%) | 6,308,764 |
| 30 Oct 2023 | CNY | 37.3 | 38.85 | 36.98 | 38.48 | 38.48 | +0.7 (+1.85%) | 6,862,085 |
| 27 Oct 2023 | CNY | 36.79 | 37.85 | 35.88 | 37.78 | 37.78 | +0.98 (+2.66%) | 5,747,558 |
| 26 Oct 2023 | CNY | 37.75 | 37.75 | 35.8 | 36.8 | 36.8 | -1.11 (-2.93%) | 4,446,483 |
| 25 Oct 2023 | CNY | 37.7 | 38.3 | 36.51 | 37.91 | 37.91 | +0.33 (+0.88%) | 4,629,108 |
| 24 Oct 2023 | CNY | 37 | 37.69 | 36.26 | 37.58 | 37.58 | +0.7 (+1.90%) | 4,042,338 |
| 23 Oct 2023 | CNY | 38.5 | 38.5 | 36.25 | 36.88 | 36.88 | -1.36 (-3.56%) | 3,925,496 |
| 20 Oct 2023 | CNY | 40.3 | 40.3 | 37.79 | 38.24 | 38.24 | -1.88 (-4.69%) | 5,242,665 |
| 19 Oct 2023 | CNY | 42.7 | 43.2 | 39.8 | 40.12 | 40.12 | -3.23 (-7.45%) | 6,547,450 |
| 18 Oct 2023 | CNY | 45.73 | 45.73 | 42.8 | 43.35 | 43.35 | -1.96 (-4.33%) | 6,408,551 |
| 17 Oct 2023 | CNY | 45.18 | 47.96 | 45.01 | 45.31 | 45.31 | -2.68 (-5.58%) | 9,308,405 |
| 16 Oct 2023 | CNY | 50.52 | 51.47 | 47.9 | 47.99 | 47.99 | -2.47 (-4.89%) | 11,836,111 |
| 13 Oct 2023 | CNY | 49.35 | 55.54 | 49.35 | 50.46 | 50.46 | -0.74 (-1.45%) | 14,097,094 |
| 12 Oct 2023 | CNY | 50.36 | 53.88 | 48.84 | 51.2 | 51.2 | +5.42 (+11.84%) | 16,485,394 |
| 11 Oct 2023 | CNY | 37.72 | 45.78 | 37.71 | 45.78 | 45.78 | +7.63 (+20%) | 9,538,383 |
| 10 Oct 2023 | CNY | 43 | 43.03 | 37.95 | 38.15 | 38.15 | -5.08 (-11.75%) | 9,780,640 |
| 9 Oct 2023 | CNY | 40.9 | 43.25 | 40.1 | 43.23 | 43.23 | +2.64 (+6.50%) | 7,998,300 |
| 28 Sep 2023 | CNY | 42.39 | 42.56 | 40.55 | 40.59 | 40.59 | -1.67 (-3.95%) | 6,751,304 |
| 27 Sep 2023 | CNY | 41 | 43.44 | 40.33 | 42.26 | 42.26 | +1.39 (+3.40%) | 8,549,535 |
| 26 Sep 2023 | CNY | 41.91 | 43.06 | 40.78 | 40.87 | 40.87 | -1.73 (-4.06%) | 6,249,910 |
| 25 Sep 2023 | CNY | 41.88 | 43.98 | 41.1 | 42.6 | 42.6 | +1.04 (+2.50%) | 8,384,164 |
| 22 Sep 2023 | CNY | 40.21 | 41.78 | 39 | 41.56 | 41.56 | +1.68 (+4.21%) | 7,058,191 |
| 21 Sep 2023 | CNY | 41 | 41.11 | 38.68 | 39.88 | 39.88 | -1.65 (-3.97%) | 7,041,004 |
| 20 Sep 2023 | CNY | 42.6 | 43.9 | 40.8 | 41.53 | 41.53 | -2.53 (-5.74%) | 9,838,859 |
