| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 32 | 32.1 | 30.7 | 30.9 | 30.9 | -1.09 (-3.41%) | 25,996,485 |
| 9 Nov 2023 | CNY | 32.03 | 32.25 | 31.68 | 31.99 | 31.99 | -0.12 (-0.37%) | 17,031,414 |
| 8 Nov 2023 | CNY | 32.49 | 32.82 | 31.92 | 32.11 | 32.11 | -0.53 (-1.62%) | 16,830,510 |
| 7 Nov 2023 | CNY | 33.31 | 33.37 | 32.45 | 32.64 | 32.64 | -0.85 (-2.54%) | 14,634,500 |
| 6 Nov 2023 | CNY | 32.98 | 33.7 | 32.77 | 33.49 | 33.49 | +0.75 (+2.29%) | 19,028,607 |
| 3 Nov 2023 | CNY | 32.53 | 32.88 | 32.36 | 32.74 | 32.74 | +0.21 (+0.65%) | 10,843,839 |
| 2 Nov 2023 | CNY | 33.13 | 33.28 | 32.43 | 32.53 | 32.53 | -0.62 (-1.87%) | 10,800,223 |
| 1 Nov 2023 | CNY | 33.75 | 33.8 | 32.95 | 33.15 | 33.15 | -0.45 (-1.34%) | 10,096,600 |
| 31 Oct 2023 | CNY | 33 | 33.66 | 32.9 | 33.6 | 33.6 | +0.38 (+1.14%) | 12,154,616 |
| 30 Oct 2023 | CNY | 32.98 | 33.59 | 32.11 | 33.22 | 33.22 | -0.28 (-0.84%) | 23,424,969 |
| 27 Oct 2023 | CNY | 32.38 | 34 | 31.69 | 33.5 | 33.5 | -0.45 (-1.33%) | 31,063,552 |
| 26 Oct 2023 | CNY | 33.7 | 34.53 | 33.54 | 33.95 | 33.95 | +0.02 (+0.06%) | 10,280,838 |
| 25 Oct 2023 | CNY | 35 | 35.1 | 33.91 | 33.93 | 33.93 | -0.44 (-1.28%) | 11,752,011 |
| 24 Oct 2023 | CNY | 34.8 | 35.05 | 34.07 | 34.37 | 34.37 | -0.5 (-1.43%) | 9,046,224 |
| 23 Oct 2023 | CNY | 34 | 35.35 | 33.92 | 34.87 | 34.87 | +0.4 (+1.16%) | 11,641,554 |
| 20 Oct 2023 | CNY | 35.81 | 36.06 | 34.2 | 34.47 | 34.47 | -1.53 (-4.25%) | 14,389,102 |
| 19 Oct 2023 | CNY | 37.36 | 37.5 | 35.84 | 36 | 36 | -1.74 (-4.61%) | 14,757,051 |
| 18 Oct 2023 | CNY | 37.6 | 38.2 | 37.6 | 37.74 | 37.74 | -0.22 (-0.58%) | 7,590,214 |
| 17 Oct 2023 | CNY | 37.63 | 38.34 | 37.52 | 37.96 | 37.96 | +0.34 (+0.90%) | 9,253,813 |
| 16 Oct 2023 | CNY | 37.39 | 37.78 | 37.15 | 37.62 | 37.62 | +0.14 (+0.37%) | 8,822,997 |
| 13 Oct 2023 | CNY | 37.55 | 37.55 | 36.95 | 37.48 | 37.48 | -0.38 (-1.00%) | 9,497,425 |
| 12 Oct 2023 | CNY | 37.5 | 37.88 | 36.87 | 37.86 | 37.86 | +1.59 (+4.38%) | 17,326,122 |
| 11 Oct 2023 | CNY | 35.85 | 36.43 | 35.82 | 36.27 | 36.27 | +0.56 (+1.57%) | 7,226,336 |
| 10 Oct 2023 | CNY | 36.23 | 36.49 | 35.63 | 35.71 | 35.71 | -0.38 (-1.05%) | 5,536,105 |
| 9 Oct 2023 | CNY | 36 | 36.31 | 35.59 | 36.09 | 36.09 | -0.17 (-0.47%) | 7,013,147 |
| 28 Sep 2023 | CNY | 37.06 | 37.08 | 36.15 | 36.26 | 36.26 | -0.67 (-1.81%) | 7,794,220 |
| 27 Sep 2023 | CNY | 37.33 | 37.4 | 36.74 | 36.93 | 36.93 | -0.33 (-0.89%) | 7,434,085 |
| 26 Sep 2023 | CNY | 37.38 | 37.54 | 37.1 | 37.26 | 37.26 | +0.02 (+0.05%) | 5,422,922 |
| 25 Sep 2023 | CNY | 37.03 | 37.56 | 36.62 | 37.24 | 37.24 | -0.06 (-0.16%) | 11,977,686 |
| 22 Sep 2023 | CNY | 36.48 | 37.32 | 36.17 | 37.3 | 37.3 | +0.5 (+1.36%) | 15,474,126 |
