| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 32.77 | 32.77 | 32.17 | 32.31 | 32.31 | -0.62 (-1.88%) | 7,690,766 |
| 6 Nov 2023 | CNY | 32.78 | 33.1 | 32.5 | 32.93 | 32.93 | +0.35 (+1.07%) | 8,760,180 |
| 3 Nov 2023 | CNY | 32.18 | 32.72 | 31.85 | 32.58 | 32.58 | +0.55 (+1.72%) | 6,622,900 |
| 2 Nov 2023 | CNY | 32.69 | 32.84 | 31.98 | 32.03 | 32.03 | -0.64 (-1.96%) | 6,131,399 |
| 1 Nov 2023 | CNY | 32.73 | 33.31 | 32.42 | 32.67 | 32.67 | -0.18 (-0.55%) | 6,173,739 |
| 31 Oct 2023 | CNY | 32.7 | 33.22 | 32.42 | 32.85 | 32.85 | +0.46 (+1.42%) | 10,583,027 |
| 30 Oct 2023 | CNY | 32.68 | 32.68 | 32.06 | 32.39 | 32.39 | -0.5 (-1.52%) | 9,114,425 |
| 27 Oct 2023 | CNY | 31.32 | 33.01 | 31.22 | 32.89 | 32.89 | +1.41 (+4.48%) | 9,808,905 |
| 26 Oct 2023 | CNY | 31.65 | 31.88 | 31.17 | 31.48 | 31.48 | -0.32 (-1.01%) | 5,654,404 |
| 25 Oct 2023 | CNY | 31.5 | 32.39 | 31.5 | 31.8 | 31.8 | +0.62 (+1.99%) | 9,696,036 |
| 24 Oct 2023 | CNY | 31.3 | 31.71 | 31.05 | 31.18 | 31.18 | +0.05 (+0.16%) | 7,058,000 |
| 23 Oct 2023 | CNY | 31.84 | 31.98 | 30.88 | 31.13 | 31.13 | -0.72 (-2.26%) | 6,186,774 |
| 20 Oct 2023 | CNY | 31.81 | 32.48 | 31.75 | 31.85 | 31.85 | -0.1 (-0.31%) | 5,637,037 |
| 19 Oct 2023 | CNY | 32 | 33.04 | 31.93 | 31.95 | 31.95 | -0.23 (-0.71%) | 7,494,180 |
| 18 Oct 2023 | CNY | 32.7 | 32.7 | 32.13 | 32.18 | 32.18 | -0.6 (-1.83%) | 6,594,705 |
| 17 Oct 2023 | CNY | 33.28 | 33.35 | 32.52 | 32.78 | 32.78 | -0.09 (-0.27%) | 6,864,295 |
| 16 Oct 2023 | CNY | 33.7 | 33.7 | 32.73 | 32.87 | 32.87 | -0.85 (-2.52%) | 7,510,026 |
| 13 Oct 2023 | CNY | 34.08 | 34.13 | 33.33 | 33.72 | 33.72 | -0.46 (-1.35%) | 8,344,379 |
| 12 Oct 2023 | CNY | 34.55 | 34.85 | 34.07 | 34.18 | 34.18 | -0.28 (-0.81%) | 8,172,427 |
| 11 Oct 2023 | CNY | 34.98 | 35.05 | 33.98 | 34.46 | 34.46 | -0.48 (-1.37%) | 12,221,816 |
| 10 Oct 2023 | CNY | 35.37 | 35.95 | 34.86 | 34.94 | 34.94 | -0.36 (-1.02%) | 10,359,235 |
| 9 Oct 2023 | CNY | 37.2 | 37.2 | 35.17 | 35.3 | 35.3 | -2.3 (-6.12%) | 13,750,723 |
| 28 Sep 2023 | CNY | 38.08 | 38.1 | 37.02 | 37.6 | 37.6 | -0.21 (-0.56%) | 7,083,331 |
| 27 Sep 2023 | CNY | 37.35 | 38.19 | 37.2 | 37.81 | 37.81 | +0.5 (+1.34%) | 6,914,751 |
| 26 Sep 2023 | CNY | 36.8 | 37.7 | 36.55 | 37.31 | 37.31 | +0.55 (+1.50%) | 11,380,099 |
| 25 Sep 2023 | CNY | 37.44 | 37.44 | 36.71 | 36.76 | 36.76 | -0.8 (-2.13%) | 7,373,241 |
| 22 Sep 2023 | CNY | 37.36 | 37.61 | 37.09 | 37.56 | 37.56 | +0.11 (+0.29%) | 8,471,875 |
| 21 Sep 2023 | CNY | 38.04 | 38.12 | 37.45 | 37.45 | 37.45 | -0.71 (-1.86%) | 7,642,761 |
| 20 Sep 2023 | CNY | 38.78 | 38.78 | 38.03 | 38.16 | 38.16 | -0.61 (-1.57%) | 4,813,494 |
| 19 Sep 2023 | CNY | 39.99 | 39.99 | 38.56 | 38.77 | 38.77 | -1.19 (-2.98%) | 8,988,202 |
