| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 35.75 | 36.29 | 32.76 | 34.48 | 34.48 | -2.04 (-5.59%) | 30,168,970 |
| 14 Nov 2023 | CNY | 34.6 | 37.08 | 34.2 | 36.52 | 36.52 | -1.12 (-2.98%) | 29,736,770 |
| 13 Nov 2023 | CNY | 37.04 | 38.2 | 34.67 | 37.64 | 37.64 | +1.31 (+3.61%) | 35,609,053 |
| 10 Nov 2023 | CNY | 35.01 | 37.08 | 34.21 | 36.33 | 36.33 | -2.17 (-5.64%) | 36,413,431 |
| 9 Nov 2023 | CNY | 34.6 | 38.5 | 33.6 | 38.5 | 38.5 | +6.42 (+20.01%) | 47,800,015 |
| 8 Nov 2023 | CNY | 26.66 | 32.08 | 26.5 | 32.08 | 32.08 | +5.35 (+20.01%) | 32,714,494 |
| 7 Nov 2023 | CNY | 25.22 | 27.3 | 25.03 | 26.73 | 26.73 | +1.41 (+5.57%) | 20,541,524 |
| 6 Nov 2023 | CNY | 25.17 | 25.5 | 24.86 | 25.32 | 25.32 | +0.22 (+0.88%) | 10,830,139 |
| 3 Nov 2023 | CNY | 24.3 | 25.41 | 24.21 | 25.1 | 25.1 | +0.71 (+2.91%) | 11,041,241 |
| 2 Nov 2023 | CNY | 25.2 | 25.46 | 24.25 | 24.39 | 24.39 | -1.07 (-4.20%) | 11,987,907 |
| 1 Nov 2023 | CNY | 26.35 | 26.35 | 25.4 | 25.46 | 25.46 | -1.67 (-6.16%) | 14,884,893 |
| 31 Oct 2023 | CNY | 25.52 | 27.84 | 25.38 | 27.13 | 27.13 | +1.25 (+4.83%) | 24,400,125 |
| 30 Oct 2023 | CNY | 25.2 | 27.31 | 25.18 | 25.88 | 25.88 | +1.23 (+4.99%) | 22,826,967 |
| 27 Oct 2023 | CNY | 23.5 | 24.85 | 23.11 | 24.65 | 24.65 | +0.97 (+4.10%) | 15,204,239 |
| 26 Oct 2023 | CNY | 23.82 | 23.9 | 23.15 | 23.68 | 23.68 | -0.35 (-1.46%) | 7,175,769 |
| 25 Oct 2023 | CNY | 23.41 | 24.1 | 23.27 | 24.03 | 24.03 | +0.6 (+2.56%) | 8,030,701 |
| 24 Oct 2023 | CNY | 22.8 | 23.95 | 22.1 | 23.43 | 23.43 | +0.93 (+4.13%) | 7,750,150 |
| 23 Oct 2023 | CNY | 23.01 | 23.15 | 22.18 | 22.5 | 22.5 | -0.32 (-1.40%) | 5,690,637 |
| 20 Oct 2023 | CNY | 23.66 | 24.16 | 22.76 | 22.82 | 22.82 | -0.8 (-3.39%) | 8,332,824 |
| 19 Oct 2023 | CNY | 23.06 | 24.58 | 22.85 | 23.62 | 23.62 | +0.11 (+0.47%) | 10,019,060 |
| 18 Oct 2023 | CNY | 23.98 | 24.9 | 23.5 | 23.51 | 23.51 | -0.47 (-1.96%) | 9,173,080 |
| 17 Oct 2023 | CNY | 23.73 | 24.35 | 23.55 | 23.98 | 23.98 | +0.2 (+0.84%) | 6,726,465 |
| 16 Oct 2023 | CNY | 24.6 | 24.6 | 23.65 | 23.78 | 23.78 | -0.9 (-3.65%) | 9,929,668 |
| 13 Oct 2023 | CNY | 23.9 | 24.97 | 23.8 | 24.68 | 24.68 | +0.68 (+2.83%) | 14,345,554 |
| 12 Oct 2023 | CNY | 24.7 | 24.7 | 23.69 | 24 | 24 | -0.38 (-1.56%) | 12,143,353 |
| 11 Oct 2023 | CNY | 23.35 | 24.77 | 23.21 | 24.38 | 24.38 | +1.06 (+4.55%) | 18,191,759 |
| 10 Oct 2023 | CNY | 22.6 | 23.85 | 22.53 | 23.32 | 23.32 | +0.59 (+2.60%) | 13,359,147 |
| 9 Oct 2023 | CNY | 22.36 | 22.99 | 22.26 | 22.73 | 22.73 | +0.37 (+1.65%) | 10,216,708 |
| 28 Sep 2023 | CNY | 21.77 | 22.7 | 21.62 | 22.36 | 22.36 | +0.76 (+3.52%) | 12,213,296 |
| 27 Sep 2023 | CNY | 22.3 | 22.57 | 21.59 | 21.6 | 21.6 | -1.03 (-4.55%) | 15,374,686 |
