| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 34.32 | 36.88 | 34.13 | 36.16 | 36.16 | +1.8 (+5.24%) | 4,837,751 |
| 6 Nov 2023 | CNY | 32.64 | 34.65 | 32.64 | 34.36 | 34.36 | +1.77 (+5.43%) | 2,037,405 |
| 3 Nov 2023 | CNY | 32.44 | 33.31 | 32.02 | 32.59 | 32.59 | +0.22 (+0.68%) | 1,220,548 |
| 2 Nov 2023 | CNY | 33.34 | 33.7 | 32.35 | 32.37 | 32.37 | -0.97 (-2.91%) | 1,433,993 |
| 1 Nov 2023 | CNY | 33.31 | 34.5 | 33 | 33.34 | 33.34 | 0.0 (0.0%) | 1,853,841 |
| 31 Oct 2023 | CNY | 31.95 | 34.74 | 31.92 | 33.34 | 33.34 | +1.26 (+3.93%) | 3,508,309 |
| 30 Oct 2023 | CNY | 31.05 | 32.5 | 31.05 | 32.08 | 32.08 | +0.82 (+2.62%) | 1,883,358 |
| 27 Oct 2023 | CNY | 30.8 | 31.64 | 29.91 | 31.26 | 31.26 | +1.12 (+3.72%) | 2,048,690 |
| 26 Oct 2023 | CNY | 29.56 | 30.31 | 29.1 | 30.14 | 30.14 | +0.45 (+1.52%) | 1,782,339 |
| 25 Oct 2023 | CNY | 30.78 | 31.06 | 29.5 | 29.69 | 29.69 | -0.79 (-2.59%) | 1,874,330 |
| 24 Oct 2023 | CNY | 30.36 | 30.95 | 29.02 | 30.48 | 30.48 | +0.3 (+0.99%) | 2,481,333 |
| 23 Oct 2023 | CNY | 31.8 | 32.17 | 29.5 | 30.18 | 30.18 | -1.77 (-5.54%) | 3,143,845 |
| 20 Oct 2023 | CNY | 31.9 | 32.66 | 30.68 | 31.95 | 31.95 | -0.42 (-1.30%) | 2,525,779 |
| 19 Oct 2023 | CNY | 31.2 | 32.97 | 29.92 | 32.37 | 32.37 | +0.92 (+2.93%) | 4,386,841 |
| 18 Oct 2023 | CNY | 33.94 | 34.09 | 30.86 | 31.45 | 31.45 | -2.85 (-8.31%) | 4,870,791 |
| 17 Oct 2023 | CNY | 34.12 | 35.45 | 33 | 34.3 | 34.3 | -0.28 (-0.81%) | 4,445,021 |
| 16 Oct 2023 | CNY | 31.04 | 35.68 | 30.82 | 34.58 | 34.58 | +3.57 (+11.51%) | 7,925,796 |
| 13 Oct 2023 | CNY | 29.84 | 31.28 | 29.84 | 31.01 | 31.01 | +1.02 (+3.40%) | 2,227,677 |
| 12 Oct 2023 | CNY | 30.62 | 30.92 | 29.66 | 29.99 | 29.99 | -0.69 (-2.25%) | 1,546,786 |
| 11 Oct 2023 | CNY | 28.88 | 31.09 | 28.78 | 30.68 | 30.68 | +1.8 (+6.23%) | 2,888,483 |
| 10 Oct 2023 | CNY | 30.02 | 30.02 | 28.81 | 28.88 | 28.88 | -1.14 (-3.80%) | 2,071,060 |
| 9 Oct 2023 | CNY | 28.85 | 30.18 | 28.78 | 30.02 | 30.02 | +1.17 (+4.06%) | 2,651,715 |
| 28 Sep 2023 | CNY | 29.58 | 29.58 | 28.83 | 28.85 | 28.85 | -0.27 (-0.93%) | 1,269,427 |
| 27 Sep 2023 | CNY | 28.12 | 29.43 | 28.11 | 29.12 | 29.12 | +0.94 (+3.34%) | 1,512,437 |
| 26 Sep 2023 | CNY | 28.52 | 28.78 | 28.12 | 28.18 | 28.18 | -0.38 (-1.33%) | 888,500 |
| 25 Sep 2023 | CNY | 28.27 | 28.86 | 28.07 | 28.56 | 28.56 | +0.23 (+0.81%) | 1,175,686 |
| 22 Sep 2023 | CNY | 27.48 | 28.38 | 27.23 | 28.33 | 28.33 | +0.91 (+3.32%) | 1,111,520 |
| 21 Sep 2023 | CNY | 27.78 | 27.78 | 27.28 | 27.42 | 27.42 | -0.35 (-1.26%) | 684,087 |
| 20 Sep 2023 | CNY | 28.19 | 28.36 | 27.72 | 27.77 | 27.77 | -0.33 (-1.17%) | 533,090 |
| 19 Sep 2023 | CNY | 28.28 | 28.34 | 27.75 | 28.1 | 28.1 | +0.15 (+0.54%) | 889,326 |
