| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 35.99 | 36.88 | 35.88 | 36.01 | 36.01 | +0.01 (+0.03%) | 9,612,431 |
| 8 Nov 2023 | CNY | 35.78 | 36.03 | 35.22 | 36 | 36 | +0.2 (+0.56%) | 8,319,307 |
| 7 Nov 2023 | CNY | 35.61 | 36.12 | 35.54 | 35.8 | 35.8 | +0.2 (+0.56%) | 6,812,423 |
| 6 Nov 2023 | CNY | 35.43 | 36.09 | 35.26 | 35.6 | 35.6 | +0.12 (+0.34%) | 9,798,821 |
| 3 Nov 2023 | CNY | 34.28 | 35.67 | 33.99 | 35.48 | 35.48 | +1.71 (+5.06%) | 13,622,427 |
| 2 Nov 2023 | CNY | 34.13 | 34.7 | 33.59 | 33.77 | 33.77 | -0.36 (-1.05%) | 9,937,172 |
| 1 Nov 2023 | CNY | 32.11 | 35.32 | 32.11 | 34.13 | 34.13 | +2.02 (+6.29%) | 16,125,376 |
| 31 Oct 2023 | CNY | 32.8 | 32.9 | 31.76 | 32.11 | 32.11 | -0.39 (-1.20%) | 5,082,698 |
| 30 Oct 2023 | CNY | 31.21 | 32.87 | 31.21 | 32.5 | 32.5 | +0.94 (+2.98%) | 5,719,107 |
| 27 Oct 2023 | CNY | 30.8 | 31.75 | 30.6 | 31.56 | 31.56 | +0.58 (+1.87%) | 3,892,015 |
| 26 Oct 2023 | CNY | 30.85 | 31.08 | 30.45 | 30.98 | 30.98 | +0.03 (+0.10%) | 3,897,058 |
| 25 Oct 2023 | CNY | 30 | 31.16 | 29.86 | 30.95 | 30.95 | +1.15 (+3.86%) | 5,810,278 |
| 24 Oct 2023 | CNY | 29.15 | 30.25 | 28.99 | 29.8 | 29.8 | +0.65 (+2.23%) | 5,440,562 |
| 23 Oct 2023 | CNY | 30.28 | 30.42 | 29 | 29.15 | 29.15 | -1.29 (-4.24%) | 5,325,352 |
| 20 Oct 2023 | CNY | 30.6 | 31.08 | 30.3 | 30.44 | 30.44 | -0.29 (-0.94%) | 3,739,204 |
| 19 Oct 2023 | CNY | 31 | 31.58 | 30.66 | 30.73 | 30.73 | -0.55 (-1.76%) | 3,934,622 |
| 18 Oct 2023 | CNY | 31.7 | 31.97 | 31.22 | 31.28 | 31.28 | -0.73 (-2.28%) | 3,395,785 |
| 17 Oct 2023 | CNY | 32.1 | 32.94 | 31.81 | 32.01 | 32.01 | -0.09 (-0.28%) | 4,217,635 |
| 16 Oct 2023 | CNY | 32.8 | 32.83 | 31.8 | 32.1 | 32.1 | -0.82 (-2.49%) | 4,517,800 |
| 13 Oct 2023 | CNY | 33.22 | 33.51 | 32.72 | 32.92 | 32.92 | -0.36 (-1.08%) | 3,131,857 |
| 12 Oct 2023 | CNY | 33.47 | 33.63 | 32.92 | 33.28 | 33.28 | -0.16 (-0.48%) | 3,505,607 |
| 11 Oct 2023 | CNY | 33.38 | 33.95 | 33 | 33.44 | 33.44 | +0.12 (+0.36%) | 4,792,613 |
| 10 Oct 2023 | CNY | 32.75 | 33.71 | 32.68 | 33.32 | 33.32 | +0.62 (+1.90%) | 4,602,113 |
| 9 Oct 2023 | CNY | 33 | 33.11 | 32.41 | 32.7 | 32.7 | -0.14 (-0.43%) | 3,290,199 |
| 28 Sep 2023 | CNY | 32.57 | 33.03 | 32.38 | 32.84 | 32.84 | +0.25 (+0.77%) | 3,406,003 |
| 27 Sep 2023 | CNY | 32.3 | 32.96 | 32.26 | 32.59 | 32.59 | +0.12 (+0.37%) | 3,059,572 |
| 26 Sep 2023 | CNY | 32.36 | 32.77 | 32.25 | 32.47 | 32.47 | -0.09 (-0.28%) | 2,013,442 |
| 25 Sep 2023 | CNY | 32.73 | 32.89 | 32.21 | 32.56 | 32.56 | -0.33 (-1.00%) | 3,144,028 |
| 22 Sep 2023 | CNY | 32.41 | 33.07 | 32 | 32.89 | 32.89 | +0.48 (+1.48%) | 3,945,786 |
| 21 Sep 2023 | CNY | 32.6 | 32.86 | 32.22 | 32.41 | 32.41 | -0.12 (-0.37%) | 2,676,300 |
