| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 34.38 | 35.24 | 34.37 | 35.01 | 35.01 | +0.51 (+1.48%) | 2,271,321 |
| 6 Nov 2023 | CNY | 33.66 | 34.6 | 33.54 | 34.5 | 34.5 | +1.08 (+3.23%) | 2,815,362 |
| 3 Nov 2023 | CNY | 32.7 | 33.55 | 32.5 | 33.42 | 33.42 | -0.04 (-0.12%) | 3,572,214 |
| 2 Nov 2023 | CNY | 35.88 | 36.7 | 33.28 | 33.46 | 33.46 | +0.77 (+2.36%) | 4,756,282 |
| 1 Nov 2023 | CNY | 32.86 | 33.28 | 32.46 | 32.69 | 32.69 | -0.17 (-0.52%) | 787,565 |
| 31 Oct 2023 | CNY | 33 | 33.53 | 32.4 | 32.86 | 32.86 | -0.14 (-0.42%) | 1,220,060 |
| 30 Oct 2023 | CNY | 32.32 | 33.28 | 32.22 | 33 | 33 | +0.48 (+1.48%) | 1,332,586 |
| 27 Oct 2023 | CNY | 31.33 | 32.63 | 31.14 | 32.52 | 32.52 | +0.95 (+3.01%) | 1,606,340 |
| 26 Oct 2023 | CNY | 31.68 | 31.89 | 31.01 | 31.57 | 31.57 | -0.11 (-0.35%) | 938,020 |
| 25 Oct 2023 | CNY | 32.3 | 32.31 | 31.4 | 31.68 | 31.68 | -0.11 (-0.35%) | 1,034,955 |
| 24 Oct 2023 | CNY | 30.74 | 32.28 | 30.6 | 31.79 | 31.79 | +1.05 (+3.42%) | 1,372,111 |
| 23 Oct 2023 | CNY | 31.41 | 31.8 | 30.6 | 30.74 | 30.74 | -0.93 (-2.94%) | 1,167,921 |
| 20 Oct 2023 | CNY | 32.99 | 33.45 | 31.6 | 31.67 | 31.67 | -1.31 (-3.97%) | 1,512,444 |
| 19 Oct 2023 | CNY | 32.38 | 33.88 | 32.16 | 32.98 | 32.98 | +0.31 (+0.95%) | 1,392,820 |
| 18 Oct 2023 | CNY | 33.89 | 33.89 | 32.66 | 32.67 | 32.67 | -1.23 (-3.63%) | 1,051,627 |
| 17 Oct 2023 | CNY | 34.35 | 34.35 | 33.44 | 33.9 | 33.9 | -0.07 (-0.21%) | 864,242 |
| 16 Oct 2023 | CNY | 34.4 | 34.61 | 33.8 | 33.97 | 33.97 | -0.96 (-2.75%) | 6,722,641 |
| 13 Oct 2023 | CNY | 34.75 | 35.29 | 34.7 | 34.93 | 34.93 | +0.07 (+0.20%) | 1,184,830 |
| 12 Oct 2023 | CNY | 35.68 | 35.82 | 34.65 | 34.86 | 34.86 | -0.82 (-2.30%) | 1,658,279 |
| 11 Oct 2023 | CNY | 35 | 35.8 | 34.68 | 35.68 | 35.68 | +0.84 (+2.41%) | 2,045,864 |
| 10 Oct 2023 | CNY | 34.42 | 35.25 | 34.42 | 34.84 | 34.84 | +0.41 (+1.19%) | 1,511,871 |
| 9 Oct 2023 | CNY | 34.61 | 34.87 | 34.13 | 34.43 | 34.43 | +0.18 (+0.53%) | 1,310,262 |
| 28 Sep 2023 | CNY | 33.68 | 34.4 | 33.68 | 34.25 | 34.25 | +0.83 (+2.48%) | 1,714,811 |
| 27 Sep 2023 | CNY | 34.1 | 34.31 | 33.36 | 33.42 | 33.42 | -0.59 (-1.73%) | 1,351,728 |
| 26 Sep 2023 | CNY | 33.9 | 34.46 | 33.39 | 34.01 | 34.01 | -0.03 (-0.09%) | 1,717,376 |
| 25 Sep 2023 | CNY | 34.32 | 34.66 | 33.52 | 34.04 | 34.04 | -0.43 (-1.25%) | 1,545,051 |
| 22 Sep 2023 | CNY | 32.87 | 34.51 | 32.73 | 34.47 | 34.47 | +1.49 (+4.52%) | 2,212,854 |
| 21 Sep 2023 | CNY | 32.71 | 33.3 | 32.58 | 32.98 | 32.98 | +0.13 (+0.40%) | 987,079 |
| 20 Sep 2023 | CNY | 33.1 | 33.64 | 32.82 | 32.85 | 32.85 | -0.38 (-1.14%) | 958,762 |
| 19 Sep 2023 | CNY | 33.98 | 34.09 | 33.1 | 33.23 | 33.23 | -0.77 (-2.26%) | 1,343,660 |
