| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 32.79 | 34.38 | 32 | 33.74 | 33.74 | +0.89 (+2.71%) | 12,556,347 |
| 9 Nov 2023 | CNY | 32.64 | 34.09 | 32.28 | 32.85 | 32.85 | +0.21 (+0.64%) | 12,821,683 |
| 8 Nov 2023 | CNY | 32.87 | 33.17 | 32.15 | 32.64 | 32.64 | -0.25 (-0.76%) | 11,122,343 |
| 7 Nov 2023 | CNY | 32.1 | 33.98 | 31.68 | 32.89 | 32.89 | +0.48 (+1.48%) | 18,021,054 |
| 6 Nov 2023 | CNY | 31 | 33.06 | 30.85 | 32.41 | 32.41 | +2.36 (+7.85%) | 21,168,521 |
| 3 Nov 2023 | CNY | 29.48 | 30.05 | 28.56 | 30.05 | 30.05 | +2.73 (+9.99%) | 11,649,662 |
| 2 Nov 2023 | CNY | 28.25 | 28.88 | 27.28 | 27.32 | 27.32 | -0.74 (-2.64%) | 5,848,759 |
| 1 Nov 2023 | CNY | 27.98 | 28.25 | 27.71 | 28.06 | 28.06 | -0.05 (-0.18%) | 4,607,208 |
| 31 Oct 2023 | CNY | 28.2 | 28.5 | 27.4 | 28.11 | 28.11 | -0.53 (-1.85%) | 6,099,270 |
| 30 Oct 2023 | CNY | 26.96 | 28.72 | 26.6 | 28.64 | 28.64 | +1.38 (+5.06%) | 9,858,060 |
| 27 Oct 2023 | CNY | 26.5 | 27.58 | 26.3 | 27.26 | 27.26 | +0.44 (+1.64%) | 4,823,900 |
| 26 Oct 2023 | CNY | 26.99 | 26.99 | 26.2 | 26.82 | 26.82 | -0.3 (-1.11%) | 6,098,646 |
| 25 Oct 2023 | CNY | 27.1 | 28.39 | 27.04 | 27.12 | 27.12 | +0.81 (+3.08%) | 9,434,921 |
| 24 Oct 2023 | CNY | 25.92 | 26.83 | 25.69 | 26.31 | 26.31 | +0.42 (+1.62%) | 5,248,827 |
| 23 Oct 2023 | CNY | 26.62 | 26.98 | 25.63 | 25.89 | 25.89 | -1.01 (-3.75%) | 5,775,754 |
| 20 Oct 2023 | CNY | 27.55 | 28.2 | 26.85 | 26.9 | 26.9 | -0.79 (-2.85%) | 5,032,048 |
| 19 Oct 2023 | CNY | 27.91 | 28.3 | 27.65 | 27.69 | 27.69 | -0.49 (-1.74%) | 5,316,700 |
| 18 Oct 2023 | CNY | 28.63 | 28.73 | 27.88 | 28.18 | 28.18 | -0.58 (-2.02%) | 4,547,063 |
| 17 Oct 2023 | CNY | 29.98 | 29.98 | 28.52 | 28.76 | 28.76 | -1.22 (-4.07%) | 6,905,278 |
| 16 Oct 2023 | CNY | 29.81 | 30.77 | 29.5 | 29.98 | 29.98 | -0.08 (-0.27%) | 6,438,320 |
| 13 Oct 2023 | CNY | 30.83 | 31.43 | 29.9 | 30.06 | 30.06 | -0.92 (-2.97%) | 6,974,275 |
| 12 Oct 2023 | CNY | 31.43 | 31.78 | 30.52 | 30.98 | 30.98 | -0.5 (-1.59%) | 6,248,299 |
| 11 Oct 2023 | CNY | 30.8 | 32.45 | 29.88 | 31.48 | 31.48 | +0.87 (+2.84%) | 9,879,270 |
| 10 Oct 2023 | CNY | 31.4 | 31.46 | 30.37 | 30.61 | 30.61 | -0.82 (-2.61%) | 6,036,651 |
| 9 Oct 2023 | CNY | 32.03 | 32.03 | 30.4 | 31.43 | 31.43 | -0.86 (-2.66%) | 7,446,734 |
| 28 Sep 2023 | CNY | 31.8 | 32.5 | 31.46 | 32.29 | 32.29 | +0.16 (+0.50%) | 8,306,422 |
| 27 Sep 2023 | CNY | 32.2 | 32.68 | 31.55 | 32.13 | 32.13 | +0.1 (+0.31%) | 9,625,020 |
| 26 Sep 2023 | CNY | 32.5 | 32.74 | 31.6 | 32.03 | 32.03 | -0.47 (-1.45%) | 11,159,467 |
| 25 Sep 2023 | CNY | 33.27 | 34.83 | 31.59 | 32.5 | 32.5 | +0.57 (+1.79%) | 22,827,883 |
| 22 Sep 2023 | CNY | 29.63 | 32.5 | 29.6 | 31.93 | 31.93 | +1.93 (+6.43%) | 14,718,617 |
