| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 29.14 | 29.48 | 28.92 | 29.25 | 29.25 | +0.19 (+0.65%) | 4,049,394 |
| 8 Nov 2023 | CNY | 29.23 | 29.26 | 28.9 | 29.06 | 29.06 | -0.17 (-0.58%) | 4,377,772 |
| 7 Nov 2023 | CNY | 28.87 | 29.38 | 28.52 | 29.23 | 29.23 | +0.37 (+1.28%) | 7,215,965 |
| 6 Nov 2023 | CNY | 28.1 | 29.1 | 28.1 | 28.86 | 28.86 | +0.78 (+2.78%) | 9,259,179 |
| 3 Nov 2023 | CNY | 27.7 | 28.35 | 27.65 | 28.08 | 28.08 | +0.47 (+1.70%) | 9,353,885 |
| 2 Nov 2023 | CNY | 27.91 | 28.25 | 27.58 | 27.61 | 27.61 | -0.3 (-1.07%) | 7,185,660 |
| 1 Nov 2023 | CNY | 29.12 | 29.16 | 27.44 | 27.91 | 27.91 | -1.09 (-3.76%) | 17,393,677 |
| 31 Oct 2023 | CNY | 30.06 | 30.6 | 28.69 | 29 | 29 | -2.1 (-6.75%) | 20,820,095 |
| 30 Oct 2023 | CNY | 30.01 | 31.41 | 29.96 | 31.1 | 31.1 | +0.84 (+2.78%) | 6,966,119 |
| 27 Oct 2023 | CNY | 29.84 | 30.38 | 29.52 | 30.26 | 30.26 | +0.4 (+1.34%) | 4,666,161 |
| 26 Oct 2023 | CNY | 29.92 | 30.06 | 29.4 | 29.86 | 29.86 | -0.21 (-0.70%) | 4,922,637 |
| 25 Oct 2023 | CNY | 30.86 | 30.9 | 30.06 | 30.07 | 30.07 | -0.53 (-1.73%) | 4,280,980 |
| 24 Oct 2023 | CNY | 30.91 | 31.19 | 30.41 | 30.6 | 30.6 | -0.28 (-0.91%) | 3,786,324 |
| 23 Oct 2023 | CNY | 31.6 | 31.6 | 30.77 | 30.88 | 30.88 | -0.87 (-2.74%) | 3,053,648 |
| 20 Oct 2023 | CNY | 31.42 | 32.14 | 31.42 | 31.75 | 31.75 | +0.15 (+0.47%) | 2,526,498 |
| 19 Oct 2023 | CNY | 31.86 | 32.15 | 31.42 | 31.6 | 31.6 | -0.75 (-2.32%) | 3,480,841 |
| 18 Oct 2023 | CNY | 32.21 | 32.35 | 31.9 | 32.35 | 32.35 | +0.14 (+0.43%) | 1,852,865 |
| 17 Oct 2023 | CNY | 32 | 32.3 | 31.8 | 32.21 | 32.21 | +0.2 (+0.62%) | 3,093,091 |
| 16 Oct 2023 | CNY | 32.78 | 32.78 | 31.9 | 32.01 | 32.01 | -0.49 (-1.51%) | 3,190,980 |
| 13 Oct 2023 | CNY | 32.5 | 32.62 | 32.04 | 32.5 | 32.5 | -0.13 (-0.40%) | 2,595,893 |
| 12 Oct 2023 | CNY | 32.39 | 32.97 | 32.31 | 32.63 | 32.63 | +0.39 (+1.21%) | 5,058,257 |
| 11 Oct 2023 | CNY | 33.32 | 33.47 | 32.2 | 32.24 | 32.24 | -0.91 (-2.75%) | 5,702,505 |
| 10 Oct 2023 | CNY | 33.48 | 33.55 | 32.85 | 33.15 | 33.15 | -0.33 (-0.99%) | 3,007,398 |
| 9 Oct 2023 | CNY | 33.58 | 33.88 | 32.83 | 33.48 | 33.48 | -0.07 (-0.21%) | 3,903,934 |
| 28 Sep 2023 | CNY | 33.27 | 34.12 | 32.98 | 33.55 | 33.55 | +0.35 (+1.05%) | 4,395,180 |
| 27 Sep 2023 | CNY | 32.58 | 33.38 | 32.58 | 33.2 | 33.2 | +0.66 (+2.03%) | 2,905,513 |
| 26 Sep 2023 | CNY | 32.91 | 33.15 | 32.41 | 32.54 | 32.54 | -0.46 (-1.39%) | 3,547,620 |
| 25 Sep 2023 | CNY | 32.98 | 33.46 | 32.82 | 33 | 33 | +0.02 (+0.06%) | 3,436,001 |
| 22 Sep 2023 | CNY | 32.78 | 33.11 | 32.6 | 32.98 | 32.98 | +0.22 (+0.67%) | 2,824,784 |
| 21 Sep 2023 | CNY | 32.91 | 33.15 | 32.74 | 32.76 | 32.76 | -0.23 (-0.70%) | 2,133,980 |
