| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 35.62 | 38.3 | 35.4 | 37.88 | 37.88 | +2.08 (+5.81%) | 13,404,130 |
| 9 Nov 2023 | CNY | 35.47 | 35.99 | 35.3 | 35.8 | 35.8 | +0.32 (+0.90%) | 4,720,327 |
| 8 Nov 2023 | CNY | 34.91 | 35.61 | 34.7 | 35.48 | 35.48 | +0.48 (+1.37%) | 4,603,292 |
| 7 Nov 2023 | CNY | 35.42 | 35.56 | 34.71 | 35 | 35 | -0.5 (-1.41%) | 3,992,124 |
| 6 Nov 2023 | CNY | 35.97 | 36.14 | 35.4 | 35.5 | 35.5 | -0.28 (-0.78%) | 5,406,830 |
| 3 Nov 2023 | CNY | 34.82 | 36.25 | 34.48 | 35.78 | 35.78 | +1.3 (+3.77%) | 12,076,197 |
| 2 Nov 2023 | CNY | 34.31 | 35.42 | 34.27 | 34.48 | 34.48 | +0.15 (+0.44%) | 7,891,046 |
| 1 Nov 2023 | CNY | 33.18 | 34.46 | 32.51 | 34.33 | 34.33 | +1.57 (+4.79%) | 7,764,728 |
| 31 Oct 2023 | CNY | 33.9 | 34 | 32.56 | 32.76 | 32.76 | -0.85 (-2.53%) | 5,862,691 |
| 30 Oct 2023 | CNY | 34.09 | 34.43 | 32.67 | 33.61 | 33.61 | +0.16 (+0.48%) | 9,082,316 |
| 27 Oct 2023 | CNY | 31.67 | 33.75 | 31.48 | 33.45 | 33.45 | +1.71 (+5.39%) | 9,529,347 |
| 26 Oct 2023 | CNY | 30.93 | 31.83 | 30.91 | 31.74 | 31.74 | +0.64 (+2.06%) | 3,149,886 |
| 25 Oct 2023 | CNY | 31.63 | 31.84 | 30.9 | 31.1 | 31.1 | -0.55 (-1.74%) | 4,202,900 |
| 24 Oct 2023 | CNY | 31.97 | 32.27 | 31.31 | 31.65 | 31.65 | -0.23 (-0.72%) | 4,412,484 |
| 23 Oct 2023 | CNY | 31.75 | 32.6 | 31.75 | 31.88 | 31.88 | -0.11 (-0.34%) | 4,817,090 |
| 20 Oct 2023 | CNY | 32.27 | 32.35 | 31.8 | 31.99 | 31.99 | -0.44 (-1.36%) | 6,043,503 |
| 19 Oct 2023 | CNY | 33.01 | 33.22 | 31.98 | 32.43 | 32.43 | -0.75 (-2.26%) | 7,897,640 |
| 18 Oct 2023 | CNY | 33.66 | 33.7 | 32.85 | 33.18 | 33.18 | -0.55 (-1.63%) | 2,839,075 |
| 17 Oct 2023 | CNY | 33.39 | 33.84 | 32.92 | 33.73 | 33.73 | +0.42 (+1.26%) | 3,934,689 |
| 16 Oct 2023 | CNY | 33.68 | 33.95 | 32.82 | 33.31 | 33.31 | -0.22 (-0.66%) | 5,404,933 |
| 13 Oct 2023 | CNY | 33.8 | 34.13 | 33.16 | 33.53 | 33.53 | -0.38 (-1.12%) | 4,599,184 |
| 12 Oct 2023 | CNY | 34.81 | 35.05 | 33.82 | 33.91 | 33.91 | -0.61 (-1.77%) | 4,412,900 |
| 11 Oct 2023 | CNY | 34.85 | 35.49 | 34.4 | 34.52 | 34.52 | -0.26 (-0.75%) | 3,622,404 |
| 10 Oct 2023 | CNY | 35.1 | 35.49 | 34.6 | 34.78 | 34.78 | -0.58 (-1.64%) | 2,957,251 |
| 9 Oct 2023 | CNY | 34.9 | 35.4 | 34.7 | 35.36 | 35.36 | +0.29 (+0.83%) | 3,108,856 |
| 28 Sep 2023 | CNY | 35.27 | 35.7 | 34.91 | 35.07 | 35.07 | -0.2 (-0.57%) | 3,011,502 |
| 27 Sep 2023 | CNY | 35.52 | 35.85 | 34.97 | 35.27 | 35.27 | -0.35 (-0.98%) | 4,296,207 |
| 26 Sep 2023 | CNY | 35.09 | 35.95 | 35.09 | 35.62 | 35.62 | +0.53 (+1.51%) | 4,791,776 |
| 25 Sep 2023 | CNY | 35.07 | 35.5 | 34.51 | 35.09 | 35.09 | +0.09 (+0.26%) | 2,723,252 |
| 22 Sep 2023 | CNY | 35.08 | 35.35 | 34.88 | 35 | 35 | -0.32 (-0.91%) | 4,270,655 |
