| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 31.8 | 33.55 | 31.46 | 31.76 | 31.76 | +0.09 (+0.28%) | 2,123,922 |
| 8 Nov 2023 | CNY | 31.85 | 31.85 | 31.43 | 31.67 | 31.67 | -0.15 (-0.47%) | 475,090 |
| 7 Nov 2023 | CNY | 32.16 | 32.16 | 31.23 | 31.82 | 31.82 | -0.09 (-0.28%) | 470,400 |
| 6 Nov 2023 | CNY | 31.73 | 31.99 | 31.42 | 31.91 | 31.91 | +0.5 (+1.59%) | 427,900 |
| 3 Nov 2023 | CNY | 31.57 | 31.65 | 31 | 31.41 | 31.41 | +0.18 (+0.58%) | 351,811 |
| 2 Nov 2023 | CNY | 31.57 | 31.7 | 31.02 | 31.23 | 31.23 | -0.34 (-1.08%) | 292,400 |
| 1 Nov 2023 | CNY | 31.19 | 31.6 | 30.91 | 31.57 | 31.57 | +0.39 (+1.25%) | 423,324 |
| 31 Oct 2023 | CNY | 31.15 | 31.39 | 30.96 | 31.18 | 31.18 | +0.04 (+0.13%) | 345,100 |
| 30 Oct 2023 | CNY | 31.07 | 31.35 | 30.85 | 31.14 | 31.14 | +0.04 (+0.13%) | 487,219 |
| 27 Oct 2023 | CNY | 30.52 | 31.13 | 30.52 | 31.1 | 31.1 | +0.38 (+1.24%) | 552,300 |
| 26 Oct 2023 | CNY | 30.41 | 30.85 | 30.21 | 30.72 | 30.72 | +0.07 (+0.23%) | 503,453 |
| 25 Oct 2023 | CNY | 30.35 | 30.83 | 30.08 | 30.65 | 30.65 | +0.58 (+1.93%) | 516,443 |
| 24 Oct 2023 | CNY | 28.51 | 30.16 | 28.33 | 30.07 | 30.07 | +1.67 (+5.88%) | 692,101 |
| 23 Oct 2023 | CNY | 28.99 | 29.21 | 28.08 | 28.4 | 28.4 | -0.81 (-2.77%) | 446,363 |
| 20 Oct 2023 | CNY | 29.09 | 30.19 | 29.09 | 29.21 | 29.21 | -0.16 (-0.54%) | 397,211 |
| 19 Oct 2023 | CNY | 29.46 | 30.15 | 29 | 29.37 | 29.37 | +0.04 (+0.14%) | 358,100 |
| 18 Oct 2023 | CNY | 30.08 | 30.08 | 29.15 | 29.33 | 29.33 | -0.69 (-2.30%) | 374,900 |
| 17 Oct 2023 | CNY | 30.15 | 30.2 | 29.65 | 30.02 | 30.02 | -0.18 (-0.60%) | 444,122 |
| 16 Oct 2023 | CNY | 30.46 | 30.47 | 29.89 | 30.2 | 30.2 | -0.26 (-0.85%) | 430,811 |
| 13 Oct 2023 | CNY | 30.84 | 30.84 | 30.18 | 30.46 | 30.46 | -0.5 (-1.61%) | 470,297 |
| 12 Oct 2023 | CNY | 30.72 | 30.97 | 30.4 | 30.96 | 30.96 | +0.42 (+1.38%) | 395,411 |
| 11 Oct 2023 | CNY | 30.41 | 30.8 | 30.19 | 30.54 | 30.54 | +0.1 (+0.33%) | 322,111 |
| 10 Oct 2023 | CNY | 30.62 | 30.85 | 30.37 | 30.44 | 30.44 | -0.17 (-0.56%) | 343,622 |
| 9 Oct 2023 | CNY | 31.07 | 31.23 | 30.52 | 30.61 | 30.61 | -0.46 (-1.48%) | 468,811 |
| 28 Sep 2023 | CNY | 30.89 | 31.42 | 30.85 | 31.07 | 31.07 | +0.16 (+0.52%) | 330,620 |
| 27 Sep 2023 | CNY | 30.85 | 31.42 | 30.19 | 30.91 | 30.91 | +0.42 (+1.38%) | 505,100 |
| 26 Sep 2023 | CNY | 30.57 | 30.85 | 30.16 | 30.49 | 30.49 | -0.08 (-0.26%) | 430,411 |
| 25 Sep 2023 | CNY | 30.65 | 30.93 | 30.37 | 30.57 | 30.57 | -0.08 (-0.26%) | 406,747 |
| 22 Sep 2023 | CNY | 30.13 | 30.84 | 29.81 | 30.65 | 30.65 | +0.53 (+1.76%) | 462,300 |
| 21 Sep 2023 | CNY | 30.35 | 30.59 | 30 | 30.12 | 30.12 | -0.17 (-0.56%) | 392,860 |
