| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 30.6 | 32.3 | 30.6 | 31.36 | 31.36 | +0.52 (+1.69%) | 2,655,375 |
| 9 Nov 2023 | CNY | 32.13 | 32.3 | 30.78 | 30.84 | 30.84 | -1.19 (-3.72%) | 3,450,923 |
| 8 Nov 2023 | CNY | 31.48 | 32.6 | 31.14 | 32.03 | 32.03 | +0.55 (+1.75%) | 3,498,915 |
| 7 Nov 2023 | CNY | 31.41 | 31.65 | 31.13 | 31.48 | 31.48 | +0.08 (+0.25%) | 1,971,000 |
| 6 Nov 2023 | CNY | 30.82 | 31.7 | 30.8 | 31.4 | 31.4 | +0.57 (+1.85%) | 2,673,522 |
| 3 Nov 2023 | CNY | 31.2 | 31.38 | 30.72 | 30.83 | 30.83 | -0.29 (-0.93%) | 1,649,200 |
| 2 Nov 2023 | CNY | 30.78 | 31.49 | 30.66 | 31.12 | 31.12 | -0.18 (-0.58%) | 2,523,800 |
| 1 Nov 2023 | CNY | 30.9 | 31.78 | 30.49 | 31.3 | 31.3 | -0.37 (-1.17%) | 3,748,561 |
| 31 Oct 2023 | CNY | 30.4 | 31.78 | 29.4 | 31.67 | 31.67 | +0.99 (+3.23%) | 4,395,734 |
| 30 Oct 2023 | CNY | 30.76 | 31.19 | 30.06 | 30.68 | 30.68 | -1.06 (-3.34%) | 3,884,652 |
| 27 Oct 2023 | CNY | 31.44 | 34.2 | 29.5 | 31.74 | 31.74 | +1.32 (+4.34%) | 5,924,725 |
| 26 Oct 2023 | CNY | 28.84 | 30.44 | 28.5 | 30.42 | 30.42 | +1.27 (+4.36%) | 2,263,937 |
| 25 Oct 2023 | CNY | 28.8 | 29.24 | 28.45 | 29.15 | 29.15 | +0.2 (+0.69%) | 1,068,437 |
| 24 Oct 2023 | CNY | 27.83 | 28.97 | 27.7 | 28.95 | 28.95 | +1.24 (+4.47%) | 1,074,551 |
| 23 Oct 2023 | CNY | 28.28 | 28.46 | 27.5 | 27.71 | 27.71 | -0.74 (-2.60%) | 845,957 |
| 20 Oct 2023 | CNY | 28.6 | 29.45 | 28.32 | 28.45 | 28.45 | -0.28 (-0.97%) | 853,200 |
| 19 Oct 2023 | CNY | 28.4 | 29.2 | 28.1 | 28.73 | 28.73 | +0.21 (+0.74%) | 908,200 |
| 18 Oct 2023 | CNY | 29.4 | 29.41 | 28.46 | 28.52 | 28.52 | -0.91 (-3.09%) | 845,800 |
| 17 Oct 2023 | CNY | 29.5 | 29.59 | 29.11 | 29.43 | 29.43 | -0.04 (-0.14%) | 678,057 |
| 16 Oct 2023 | CNY | 29.65 | 30.14 | 29.31 | 29.47 | 29.47 | -0.28 (-0.94%) | 962,900 |
| 13 Oct 2023 | CNY | 30.11 | 30.25 | 29.52 | 29.75 | 29.75 | -0.5 (-1.65%) | 1,034,857 |
| 12 Oct 2023 | CNY | 30.7 | 30.95 | 30.06 | 30.25 | 30.25 | -0.49 (-1.59%) | 1,226,900 |
| 11 Oct 2023 | CNY | 30.66 | 31 | 29.9 | 30.74 | 30.74 | +0.17 (+0.56%) | 1,090,219 |
| 10 Oct 2023 | CNY | 31.12 | 31.34 | 30.5 | 30.57 | 30.57 | -0.68 (-2.18%) | 1,293,900 |
| 9 Oct 2023 | CNY | 31.46 | 31.5 | 30.89 | 31.25 | 31.25 | -0.39 (-1.23%) | 1,263,657 |
| 28 Sep 2023 | CNY | 31.19 | 31.75 | 30.81 | 31.64 | 31.64 | +0.43 (+1.38%) | 1,945,857 |
| 27 Sep 2023 | CNY | 30.91 | 31.96 | 30.58 | 31.21 | 31.21 | +0.01 (+0.03%) | 1,882,043 |
| 26 Sep 2023 | CNY | 31.01 | 31.31 | 30.76 | 31.2 | 31.2 | -0.05 (-0.16%) | 1,049,601 |
| 25 Sep 2023 | CNY | 31.55 | 31.83 | 30.94 | 31.25 | 31.25 | 0.0 (0.0%) | 1,292,600 |
| 22 Sep 2023 | CNY | 29.98 | 31.39 | 29.7 | 31.25 | 31.25 | +1.18 (+3.92%) | 1,659,100 |
