| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2023 | CNY | 33.82 | 35.21 | 33.67 | 35.04 | 35.04 | +1.35 (+4.01%) | 1,366,800 |
| 10 Nov 2023 | CNY | 33.48 | 33.89 | 33.26 | 33.69 | 33.69 | +0.18 (+0.54%) | 390,400 |
| 9 Nov 2023 | CNY | 33.81 | 33.85 | 33.23 | 33.51 | 33.51 | -0.44 (-1.30%) | 538,400 |
| 8 Nov 2023 | CNY | 34.24 | 34.25 | 33.76 | 33.95 | 33.95 | -0.29 (-0.85%) | 471,800 |
| 7 Nov 2023 | CNY | 33.97 | 34.33 | 33.8 | 34.24 | 34.24 | +0.17 (+0.50%) | 515,000 |
| 6 Nov 2023 | CNY | 33.98 | 34.24 | 33.53 | 34.07 | 34.07 | +0.12 (+0.35%) | 667,500 |
| 3 Nov 2023 | CNY | 33.08 | 34.1 | 32.7 | 33.95 | 33.95 | +0.89 (+2.69%) | 844,700 |
| 2 Nov 2023 | CNY | 33.73 | 33.74 | 32.89 | 33.06 | 33.06 | -0.54 (-1.61%) | 454,500 |
| 1 Nov 2023 | CNY | 33.61 | 33.78 | 33.34 | 33.6 | 33.6 | +0.04 (+0.12%) | 369,027 |
| 31 Oct 2023 | CNY | 33.55 | 34.09 | 33.26 | 33.56 | 33.56 | +0.01 (+0.03%) | 731,600 |
| 30 Oct 2023 | CNY | 33.6 | 33.64 | 32.84 | 33.55 | 33.55 | -0.14 (-0.42%) | 872,600 |
| 27 Oct 2023 | CNY | 33.61 | 34.01 | 33 | 33.69 | 33.69 | +0.05 (+0.15%) | 789,700 |
| 26 Oct 2023 | CNY | 32.58 | 33.75 | 32.22 | 33.64 | 33.64 | +0.93 (+2.84%) | 1,131,400 |
| 25 Oct 2023 | CNY | 32.41 | 32.88 | 32.12 | 32.71 | 32.71 | +0.59 (+1.84%) | 491,100 |
| 24 Oct 2023 | CNY | 31.05 | 32.19 | 30.75 | 32.12 | 32.12 | +1.22 (+3.95%) | 715,300 |
| 23 Oct 2023 | CNY | 31.13 | 31.63 | 30.5 | 30.9 | 30.9 | -0.53 (-1.69%) | 434,400 |
| 20 Oct 2023 | CNY | 31.63 | 32.18 | 31.32 | 31.43 | 31.43 | -0.52 (-1.63%) | 621,754 |
| 19 Oct 2023 | CNY | 32.3 | 33.24 | 31.56 | 31.95 | 31.95 | -0.1 (-0.31%) | 825,100 |
| 18 Oct 2023 | CNY | 32.88 | 32.88 | 31.88 | 32.05 | 32.05 | -1.11 (-3.35%) | 852,951 |
| 17 Oct 2023 | CNY | 31.82 | 33.85 | 31.43 | 33.16 | 33.16 | +1.14 (+3.56%) | 1,196,400 |
| 16 Oct 2023 | CNY | 32.02 | 32.44 | 31.6 | 32.02 | 32.02 | +0.05 (+0.16%) | 952,900 |
| 13 Oct 2023 | CNY | 32.43 | 32.47 | 31.66 | 31.97 | 31.97 | -0.61 (-1.87%) | 724,900 |
| 12 Oct 2023 | CNY | 33.09 | 33.4 | 32.13 | 32.58 | 32.58 | -0.44 (-1.33%) | 832,100 |
| 11 Oct 2023 | CNY | 33.68 | 33.94 | 32.8 | 33.02 | 33.02 | -0.69 (-2.05%) | 1,079,200 |
| 10 Oct 2023 | CNY | 33.95 | 34.29 | 33.49 | 33.71 | 33.71 | -0.33 (-0.97%) | 1,638,300 |
| 9 Oct 2023 | CNY | 33.7 | 35.5 | 33.01 | 34.04 | 34.04 | +1.29 (+3.94%) | 1,940,900 |
| 28 Sep 2023 | CNY | 32.04 | 32.84 | 32.04 | 32.75 | 32.75 | +0.82 (+2.57%) | 404,800 |
| 27 Sep 2023 | CNY | 31.92 | 32.84 | 31.81 | 31.93 | 31.93 | -0.02 (-0.06%) | 435,800 |
| 26 Sep 2023 | CNY | 32.36 | 32.45 | 31.8 | 31.95 | 31.95 | -0.41 (-1.27%) | 394,500 |
| 25 Sep 2023 | CNY | 32.98 | 33.3 | 32.13 | 32.36 | 32.36 | -0.78 (-2.35%) | 471,900 |
