| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 36.5 | 37.6 | 36.49 | 36.98 | 36.98 | -0.14 (-0.38%) | 10,497,639 |
| 9 Nov 2023 | CNY | 38.61 | 39.66 | 37.05 | 37.12 | 37.12 | -0.74 (-1.95%) | 21,060,408 |
| 8 Nov 2023 | CNY | 37.52 | 38.55 | 36.49 | 37.86 | 37.86 | +0.54 (+1.45%) | 17,697,867 |
| 7 Nov 2023 | CNY | 36.44 | 37.5 | 36.4 | 37.32 | 37.32 | +0.72 (+1.97%) | 15,836,208 |
| 6 Nov 2023 | CNY | 37.54 | 38.15 | 36.36 | 36.6 | 36.6 | -0.21 (-0.57%) | 23,287,715 |
| 3 Nov 2023 | CNY | 34.45 | 37.54 | 34.07 | 36.81 | 36.81 | +2.68 (+7.85%) | 26,736,090 |
| 2 Nov 2023 | CNY | 34.37 | 34.66 | 33.8 | 34.13 | 34.13 | -0.17 (-0.50%) | 5,797,663 |
| 1 Nov 2023 | CNY | 34.73 | 34.99 | 34.07 | 34.3 | 34.3 | -0.7 (-2%) | 7,925,425 |
| 31 Oct 2023 | CNY | 35.13 | 35.59 | 34.3 | 35 | 35 | -0.77 (-2.15%) | 11,555,611 |
| 30 Oct 2023 | CNY | 33.96 | 35.98 | 33.79 | 35.77 | 35.77 | +1.27 (+3.68%) | 18,066,854 |
| 27 Oct 2023 | CNY | 32.85 | 35.5 | 32.49 | 34.5 | 34.5 | +1.52 (+4.61%) | 17,389,882 |
| 26 Oct 2023 | CNY | 33.25 | 33.48 | 32.42 | 32.98 | 32.98 | -0.38 (-1.14%) | 7,108,702 |
| 25 Oct 2023 | CNY | 33.3 | 33.55 | 32.75 | 33.36 | 33.36 | +0.03 (+0.09%) | 8,644,005 |
| 24 Oct 2023 | CNY | 31.51 | 34.34 | 31.03 | 33.33 | 33.33 | +2.11 (+6.76%) | 12,984,933 |
| 23 Oct 2023 | CNY | 31.9 | 32.09 | 31.06 | 31.22 | 31.22 | -0.87 (-2.71%) | 5,023,210 |
| 20 Oct 2023 | CNY | 32.3 | 33.08 | 31.93 | 32.09 | 32.09 | -0.36 (-1.11%) | 5,906,084 |
| 19 Oct 2023 | CNY | 32.66 | 33.48 | 32.42 | 32.45 | 32.45 | -0.23 (-0.70%) | 6,378,090 |
| 18 Oct 2023 | CNY | 33.3 | 33.76 | 32.54 | 32.68 | 32.68 | -0.61 (-1.83%) | 5,440,658 |
| 17 Oct 2023 | CNY | 33.14 | 33.55 | 32.71 | 33.29 | 33.29 | +0.2 (+0.60%) | 6,295,122 |
| 16 Oct 2023 | CNY | 33.98 | 34.05 | 32.91 | 33.09 | 33.09 | -0.96 (-2.82%) | 9,594,685 |
| 13 Oct 2023 | CNY | 34.25 | 34.88 | 33.88 | 34.05 | 34.05 | -0.34 (-0.99%) | 10,454,300 |
| 12 Oct 2023 | CNY | 34.3 | 34.85 | 32.9 | 34.39 | 34.39 | +0.26 (+0.76%) | 16,105,011 |
| 11 Oct 2023 | CNY | 33.04 | 34.58 | 32.92 | 34.13 | 34.13 | +0.92 (+2.77%) | 14,073,513 |
| 10 Oct 2023 | CNY | 33.18 | 33.75 | 32.81 | 33.21 | 33.21 | +0.03 (+0.09%) | 12,183,135 |
| 9 Oct 2023 | CNY | 32 | 33.88 | 31.91 | 33.18 | 33.18 | +0.62 (+1.90%) | 22,297,899 |
| 28 Sep 2023 | CNY | 29.63 | 32.56 | 29.63 | 32.56 | 32.56 | +2.96 (+10%) | 20,064,035 |
| 27 Sep 2023 | CNY | 29.51 | 30.04 | 29.4 | 29.6 | 29.6 | -0.01 (-0.03%) | 3,480,502 |
| 26 Sep 2023 | CNY | 29.72 | 29.83 | 29.2 | 29.61 | 29.61 | -0.1 (-0.34%) | 4,932,072 |
| 25 Sep 2023 | CNY | 30.24 | 30.52 | 29.63 | 29.71 | 29.71 | -0.05 (-0.17%) | 6,956,559 |
| 22 Sep 2023 | CNY | 29.25 | 29.82 | 29.05 | 29.76 | 29.76 | +0.26 (+0.88%) | 4,860,697 |
