| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 32.6 | 32.98 | 32.6 | 32.88 | 32.88 | +0.05 (+0.15%) | 527,800 |
| 9 Nov 2023 | CNY | 33.25 | 33.33 | 32.75 | 32.83 | 32.83 | -0.2 (-0.61%) | 817,363 |
| 8 Nov 2023 | CNY | 32.83 | 33.29 | 32.63 | 33.03 | 33.03 | +0.2 (+0.61%) | 836,800 |
| 7 Nov 2023 | CNY | 32.72 | 32.94 | 32.59 | 32.83 | 32.83 | -0.02 (-0.06%) | 642,289 |
| 6 Nov 2023 | CNY | 32.42 | 32.99 | 32.42 | 32.85 | 32.85 | +0.45 (+1.39%) | 832,213 |
| 3 Nov 2023 | CNY | 31.74 | 32.78 | 31.74 | 32.4 | 32.4 | +0.66 (+2.08%) | 687,200 |
| 2 Nov 2023 | CNY | 32.5 | 32.59 | 31.74 | 31.74 | 31.74 | -0.62 (-1.92%) | 725,308 |
| 1 Nov 2023 | CNY | 32.32 | 32.66 | 32.1 | 32.36 | 32.36 | -0.01 (-0.03%) | 510,750 |
| 31 Oct 2023 | CNY | 32.73 | 32.97 | 32.2 | 32.37 | 32.37 | -0.33 (-1.01%) | 671,652 |
| 30 Oct 2023 | CNY | 32.37 | 33.06 | 32.37 | 32.7 | 32.7 | -0.2 (-0.61%) | 981,829 |
| 27 Oct 2023 | CNY | 33 | 33.9 | 32.7 | 32.9 | 32.9 | -1 (-2.95%) | 1,733,400 |
| 26 Oct 2023 | CNY | 31.96 | 34.17 | 31.8 | 33.9 | 33.9 | +1.76 (+5.48%) | 2,828,500 |
| 25 Oct 2023 | CNY | 31.22 | 32.28 | 31.22 | 32.14 | 32.14 | +1.15 (+3.71%) | 1,284,156 |
| 24 Oct 2023 | CNY | 29.53 | 31.14 | 29.51 | 30.99 | 30.99 | +1.62 (+5.52%) | 1,008,100 |
| 23 Oct 2023 | CNY | 30.73 | 30.74 | 29.34 | 29.37 | 29.37 | -1.4 (-4.55%) | 764,400 |
| 20 Oct 2023 | CNY | 31.18 | 31.78 | 30.73 | 30.77 | 30.77 | -0.41 (-1.31%) | 668,800 |
| 19 Oct 2023 | CNY | 30.82 | 31.99 | 30.76 | 31.18 | 31.18 | +0.07 (+0.23%) | 685,340 |
| 18 Oct 2023 | CNY | 32 | 32 | 31 | 31.11 | 31.11 | -0.95 (-2.96%) | 760,936 |
| 17 Oct 2023 | CNY | 32.18 | 32.26 | 31.56 | 32.06 | 32.06 | +0.11 (+0.34%) | 602,600 |
| 16 Oct 2023 | CNY | 32.3 | 32.58 | 31.7 | 31.95 | 31.95 | -0.35 (-1.08%) | 669,700 |
| 13 Oct 2023 | CNY | 32.78 | 32.95 | 32.15 | 32.3 | 32.3 | -0.48 (-1.46%) | 678,200 |
| 12 Oct 2023 | CNY | 33.09 | 33.11 | 32.51 | 32.78 | 32.78 | -0.28 (-0.85%) | 667,050 |
| 11 Oct 2023 | CNY | 32.88 | 33.29 | 32.7 | 33.06 | 33.06 | +0.36 (+1.10%) | 810,779 |
| 10 Oct 2023 | CNY | 33.03 | 33.35 | 32.58 | 32.7 | 32.7 | -0.31 (-0.94%) | 1,075,950 |
| 9 Oct 2023 | CNY | 33.49 | 33.49 | 32.8 | 33.01 | 33.01 | -0.63 (-1.87%) | 1,248,400 |
| 28 Sep 2023 | CNY | 34.27 | 34.74 | 33.13 | 33.64 | 33.64 | -1.32 (-3.78%) | 2,813,100 |
| 27 Sep 2023 | CNY | 33.29 | 36.11 | 33.1 | 34.96 | 34.96 | +1.69 (+5.08%) | 3,167,278 |
| 26 Sep 2023 | CNY | 33.05 | 33.68 | 32.8 | 33.27 | 33.27 | +0.02 (+0.06%) | 581,044 |
| 25 Sep 2023 | CNY | 33.28 | 33.45 | 32.97 | 33.25 | 33.25 | -0.08 (-0.24%) | 645,737 |
| 22 Sep 2023 | CNY | 31.97 | 33.77 | 31.8 | 33.33 | 33.33 | +1.25 (+3.90%) | 1,184,884 |
