| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 36.71 | 37 | 35.51 | 36.31 | 36.31 | -0.12 (-0.33%) | 1,632,400 |
| 30 Oct 2023 | CNY | 35.93 | 37.61 | 35.38 | 36.43 | 36.43 | +0.21 (+0.58%) | 2,548,775 |
| 27 Oct 2023 | CNY | 34.5 | 37.49 | 33.53 | 36.22 | 36.22 | +1.79 (+5.20%) | 3,299,100 |
| 26 Oct 2023 | CNY | 35.5 | 35.55 | 33.8 | 34.43 | 34.43 | -1.38 (-3.85%) | 1,944,800 |
| 25 Oct 2023 | CNY | 35.5 | 36.29 | 34.74 | 35.81 | 35.81 | +0.83 (+2.37%) | 1,758,875 |
| 24 Oct 2023 | CNY | 36.79 | 36.8 | 34.15 | 34.98 | 34.98 | -1.81 (-4.92%) | 2,526,500 |
| 23 Oct 2023 | CNY | 39 | 39 | 35.87 | 36.79 | 36.79 | -2.61 (-6.62%) | 2,616,300 |
| 20 Oct 2023 | CNY | 39.24 | 40.29 | 39.1 | 39.4 | 39.4 | -0.38 (-0.96%) | 1,735,000 |
| 19 Oct 2023 | CNY | 38.33 | 40.29 | 38.07 | 39.78 | 39.78 | +0.78 (+2%) | 2,932,400 |
| 18 Oct 2023 | CNY | 38.78 | 39.39 | 37.36 | 39 | 39 | -0.1 (-0.26%) | 2,510,675 |
| 17 Oct 2023 | CNY | 36.81 | 39.44 | 35.77 | 39.1 | 39.1 | +2.78 (+7.65%) | 3,041,800 |
| 16 Oct 2023 | CNY | 36.68 | 36.8 | 35.85 | 36.32 | 36.32 | -0.18 (-0.49%) | 994,700 |
| 13 Oct 2023 | CNY | 36.85 | 37.5 | 35.9 | 36.5 | 36.5 | -0.64 (-1.72%) | 2,210,700 |
| 12 Oct 2023 | CNY | 38.18 | 38.21 | 36.02 | 37.14 | 37.14 | -1.25 (-3.26%) | 2,445,500 |
| 11 Oct 2023 | CNY | 37.97 | 39.47 | 37.41 | 38.39 | 38.39 | +0.15 (+0.39%) | 2,596,666 |
| 10 Oct 2023 | CNY | 38.6 | 38.79 | 37.61 | 38.24 | 38.24 | -0.31 (-0.80%) | 1,522,800 |
| 9 Oct 2023 | CNY | 39.7 | 40 | 37.83 | 38.55 | 38.55 | -0.92 (-2.33%) | 1,646,000 |
| 28 Sep 2023 | CNY | 40.09 | 41 | 39.1 | 39.47 | 39.47 | -0.3 (-0.75%) | 1,691,900 |
| 27 Sep 2023 | CNY | 39.95 | 40.69 | 39.66 | 39.77 | 39.77 | -0.53 (-1.32%) | 2,418,612 |
| 26 Sep 2023 | CNY | 39.78 | 41.15 | 38.99 | 40.3 | 40.3 | +0.22 (+0.55%) | 3,890,718 |
| 25 Sep 2023 | CNY | 40.49 | 40.74 | 39.55 | 40.08 | 40.08 | -0.47 (-1.16%) | 3,097,716 |
| 22 Sep 2023 | CNY | 40.51 | 41.15 | 39.57 | 40.55 | 40.55 | -0.03 (-0.07%) | 3,997,800 |
| 21 Sep 2023 | CNY | 39 | 40.69 | 38.68 | 40.58 | 40.58 | +0.3 (+0.74%) | 4,685,966 |
| 20 Sep 2023 | CNY | 38.96 | 41.75 | 38.18 | 40.28 | 40.28 | +1.59 (+4.11%) | 8,527,874 |
| 19 Sep 2023 | CNY | 35.79 | 38.69 | 35.17 | 38.69 | 38.69 | +3.52 (+10.01%) | 6,427,474 |
| 18 Sep 2023 | CNY | 34.48 | 35.17 | 33.67 | 35.17 | 35.17 | +0.62 (+1.79%) | 1,475,216 |
| 15 Sep 2023 | CNY | 34.55 | 34.98 | 33.71 | 34.55 | 34.55 | 0.0 (0.0%) | 1,791,020 |
| 14 Sep 2023 | CNY | 35.07 | 35.18 | 34.1 | 34.55 | 34.55 | -0.54 (-1.54%) | 1,175,416 |
| 13 Sep 2023 | CNY | 36.2 | 36.48 | 34.75 | 35.09 | 35.09 | -1.31 (-3.60%) | 1,389,900 |
| 12 Sep 2023 | CNY | 37.3 | 37.3 | 35.9 | 36.4 | 36.4 | -0.73 (-1.97%) | 2,092,000 |
