| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 34.01 | 37.9 | 33.61 | 37.9 | 37.9 | +3.45 (+10.01%) | 38,458,621 |
| 16 Nov 2023 | CNY | 32.4 | 35.73 | 32.25 | 34.45 | 34.45 | +1.73 (+5.29%) | 41,849,899 |
| 15 Nov 2023 | CNY | 32.31 | 32.93 | 31.67 | 32.72 | 32.72 | +0.44 (+1.36%) | 24,891,990 |
| 14 Nov 2023 | CNY | 31.4 | 32.4 | 31.31 | 32.28 | 32.28 | +0.4 (+1.25%) | 24,166,439 |
| 13 Nov 2023 | CNY | 31.38 | 33.29 | 31.25 | 31.88 | 31.88 | -2.84 (-8.18%) | 37,309,638 |
| 10 Nov 2023 | CNY | 37.01 | 40 | 34.72 | 34.72 | 34.72 | -3.86 (-10.01%) | 43,853,334 |
| 9 Nov 2023 | CNY | 34.1 | 40.66 | 33.26 | 38.58 | 38.58 | +1.62 (+4.38%) | 57,282,795 |
| 8 Nov 2023 | CNY | 34.8 | 39.27 | 34.6 | 36.96 | 36.96 | +1.26 (+3.53%) | 49,943,817 |
| 7 Nov 2023 | CNY | 35.34 | 36.99 | 34.64 | 35.7 | 35.7 | +0.36 (+1.02%) | 38,296,175 |
| 6 Nov 2023 | CNY | 34.62 | 36.37 | 33.66 | 35.34 | 35.34 | +0.73 (+2.11%) | 39,236,293 |
| 3 Nov 2023 | CNY | 33.7 | 35.66 | 32.91 | 34.61 | 34.61 | +0.91 (+2.70%) | 36,638,680 |
| 2 Nov 2023 | CNY | 33.01 | 34.98 | 32.9 | 33.7 | 33.7 | -2.85 (-7.80%) | 47,302,302 |
| 1 Nov 2023 | CNY | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -4.06 (-10.00%) | 5,877,100 |
| 31 Oct 2023 | CNY | 37.18 | 42.21 | 37.14 | 40.61 | 40.61 | +2.24 (+5.84%) | 56,050,377 |
| 30 Oct 2023 | CNY | 36.7 | 38.5 | 36.7 | 38.37 | 38.37 | +1.21 (+3.26%) | 39,962,529 |
| 27 Oct 2023 | CNY | 38.74 | 39.5 | 36.6 | 37.16 | 37.16 | -1.58 (-4.08%) | 46,383,414 |
| 26 Oct 2023 | CNY | 44 | 45.84 | 38.11 | 38.74 | 38.74 | -2.93 (-7.03%) | 57,482,823 |
| 25 Oct 2023 | CNY | 39.5 | 41.67 | 39.5 | 41.67 | 41.67 | +3.79 (+10.01%) | 17,180,743 |
| 24 Oct 2023 | CNY | 37 | 37.88 | 35.4 | 37.88 | 37.88 | +3.44 (+9.99%) | 32,909,395 |
| 23 Oct 2023 | CNY | 33.5 | 34.44 | 32.5 | 34.44 | 34.44 | +3.13 (+10.00%) | 21,083,182 |
| 20 Oct 2023 | CNY | 27.5 | 31.31 | 27.26 | 31.31 | 31.31 | +2.85 (+10.01%) | 49,694,159 |
| 19 Oct 2023 | CNY | 28.08 | 28.46 | 26.6 | 28.46 | 28.46 | +2.59 (+10.01%) | 48,753,403 |
| 18 Oct 2023 | CNY | 23 | 25.87 | 22.28 | 25.87 | 25.87 | +2.35 (+9.99%) | 23,968,236 |
| 17 Oct 2023 | CNY | 21.16 | 23.52 | 20.09 | 23.52 | 23.52 | +2.14 (+10.01%) | 47,329,993 |
| 16 Oct 2023 | CNY | 21.38 | 21.38 | 20.6 | 21.38 | 21.38 | +1.94 (+9.98%) | 25,958,983 |
| 13 Oct 2023 | CNY | 18.5 | 19.44 | 18.5 | 19.44 | 19.44 | +1.77 (+10.02%) | 21,658,547 |
| 12 Oct 2023 | CNY | 16.06 | 17.67 | 14.8 | 17.67 | 17.67 | +1.61 (+10.02%) | 51,473,628 |
| 11 Oct 2023 | CNY | 16.06 | 16.06 | 15.31 | 16.06 | 16.06 | +1.46 (+10.00%) | 31,337,500 |
| 10 Oct 2023 | CNY | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | +1.33 (+10.02%) | 2,960,900 |
| 9 Oct 2023 | CNY | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | +1.21 (+10.03%) | 3,164,800 |
