| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 28.78 | 29.6 | 28.53 | 28.93 | 28.93 | +0.03 (+0.10%) | 1,715,024 |
| 1 Nov 2023 | CNY | 28.57 | 29.46 | 28.08 | 28.9 | 28.9 | +0.44 (+1.55%) | 2,347,288 |
| 31 Oct 2023 | CNY | 30.18 | 30.18 | 28.05 | 28.46 | 28.46 | -1.73 (-5.73%) | 3,723,649 |
| 30 Oct 2023 | CNY | 30.88 | 31.89 | 29.21 | 30.19 | 30.19 | -1.56 (-4.91%) | 3,196,309 |
| 27 Oct 2023 | CNY | 31.4 | 31.9 | 30.92 | 31.75 | 31.75 | +0.12 (+0.38%) | 1,143,852 |
| 26 Oct 2023 | CNY | 31 | 31.72 | 30.63 | 31.63 | 31.63 | +0.28 (+0.89%) | 727,392 |
| 25 Oct 2023 | CNY | 31.31 | 32.05 | 31.16 | 31.35 | 31.35 | +0.13 (+0.42%) | 692,528 |
| 24 Oct 2023 | CNY | 30.69 | 31.58 | 30.33 | 31.22 | 31.22 | +0.53 (+1.73%) | 759,002 |
| 23 Oct 2023 | CNY | 31.89 | 32 | 30.4 | 30.69 | 30.69 | -1.21 (-3.79%) | 944,574 |
| 20 Oct 2023 | CNY | 31.71 | 32.65 | 31.58 | 31.9 | 31.9 | +0.05 (+0.16%) | 1,667,752 |
| 19 Oct 2023 | CNY | 31.83 | 32.06 | 31.32 | 31.85 | 31.85 | -0.19 (-0.59%) | 894,090 |
| 18 Oct 2023 | CNY | 32.5 | 32.62 | 31.81 | 32.04 | 32.04 | -0.82 (-2.50%) | 679,196 |
| 17 Oct 2023 | CNY | 32.25 | 33 | 32.11 | 32.86 | 32.86 | +0.64 (+1.99%) | 888,013 |
| 16 Oct 2023 | CNY | 32.8 | 32.8 | 31.92 | 32.22 | 32.22 | -0.62 (-1.89%) | 685,622 |
| 13 Oct 2023 | CNY | 33.12 | 33.25 | 32.45 | 32.84 | 32.84 | -0.54 (-1.62%) | 1,225,476 |
| 12 Oct 2023 | CNY | 33.16 | 33.99 | 32.42 | 33.38 | 33.38 | +0.61 (+1.86%) | 2,134,302 |
| 11 Oct 2023 | CNY | 32.33 | 32.99 | 32.33 | 32.77 | 32.77 | +0.28 (+0.86%) | 1,222,241 |
| 10 Oct 2023 | CNY | 32.17 | 32.8 | 31.88 | 32.49 | 32.49 | +0.36 (+1.12%) | 1,056,023 |
| 9 Oct 2023 | CNY | 33.05 | 33.05 | 32.01 | 32.13 | 32.13 | -0.17 (-0.53%) | 935,260 |
| 28 Sep 2023 | CNY | 32.45 | 33 | 32.08 | 32.3 | 32.3 | -0.15 (-0.46%) | 897,647 |
| 27 Sep 2023 | CNY | 31.73 | 33.36 | 31.38 | 32.45 | 32.45 | +0.6 (+1.88%) | 1,438,656 |
| 26 Sep 2023 | CNY | 31.58 | 32.43 | 31.58 | 31.85 | 31.85 | +0.27 (+0.85%) | 927,390 |
| 25 Sep 2023 | CNY | 31.4 | 31.65 | 31.14 | 31.58 | 31.58 | +0.21 (+0.67%) | 463,532 |
| 22 Sep 2023 | CNY | 30.88 | 31.5 | 30.88 | 31.37 | 31.37 | +0.12 (+0.38%) | 598,336 |
| 21 Sep 2023 | CNY | 31.23 | 31.39 | 30.88 | 31.25 | 31.25 | +0.02 (+0.06%) | 493,840 |
| 20 Sep 2023 | CNY | 31.45 | 32.16 | 31.2 | 31.23 | 31.23 | -0.5 (-1.58%) | 716,060 |
| 19 Sep 2023 | CNY | 32.28 | 32.28 | 31.46 | 31.73 | 31.73 | -0.33 (-1.03%) | 688,160 |
| 18 Sep 2023 | CNY | 31.37 | 32.23 | 31.03 | 32.06 | 32.06 | +0.39 (+1.23%) | 764,356 |
| 15 Sep 2023 | CNY | 31.46 | 31.9 | 31 | 31.67 | 31.67 | +0.22 (+0.70%) | 722,300 |
| 14 Sep 2023 | CNY | 31.94 | 32.05 | 31.31 | 31.45 | 31.45 | -0.49 (-1.53%) | 806,100 |
