| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 31.11 | 31.25 | 30.81 | 31.1 | 31.1 | +0.07 (+0.23%) | 965,894 |
| 31 Oct 2023 | CNY | 31.62 | 31.62 | 30.76 | 31.03 | 31.03 | -1.01 (-3.15%) | 2,002,648 |
| 30 Oct 2023 | CNY | 33 | 33 | 30.21 | 32.04 | 32.04 | -3.11 (-8.85%) | 4,322,964 |
| 27 Oct 2023 | CNY | 35.35 | 35.6 | 33.66 | 35.15 | 35.15 | -0.1 (-0.28%) | 2,205,665 |
| 26 Oct 2023 | CNY | 32.06 | 35.58 | 31.53 | 35.25 | 35.25 | +3.19 (+9.95%) | 3,875,349 |
| 25 Oct 2023 | CNY | 30.9 | 32.2 | 30.85 | 32.06 | 32.06 | +1.31 (+4.26%) | 1,115,837 |
| 24 Oct 2023 | CNY | 30.79 | 31.18 | 30.43 | 30.75 | 30.75 | +0.19 (+0.62%) | 730,632 |
| 23 Oct 2023 | CNY | 32.29 | 32.73 | 30.32 | 30.56 | 30.56 | -1.64 (-5.09%) | 756,575 |
| 20 Oct 2023 | CNY | 32.78 | 33.39 | 32.08 | 32.2 | 32.2 | -0.7 (-2.13%) | 552,940 |
| 19 Oct 2023 | CNY | 33.41 | 33.61 | 32.85 | 32.9 | 32.9 | -0.4 (-1.20%) | 379,263 |
| 18 Oct 2023 | CNY | 34 | 34.06 | 33.25 | 33.3 | 33.3 | -0.94 (-2.75%) | 551,728 |
| 17 Oct 2023 | CNY | 34.8 | 34.8 | 33.98 | 34.24 | 34.24 | -0.82 (-2.34%) | 653,935 |
| 16 Oct 2023 | CNY | 34.2 | 35.81 | 33.61 | 35.06 | 35.06 | +0.81 (+2.36%) | 1,652,352 |
| 13 Oct 2023 | CNY | 35.2 | 35.32 | 34.01 | 34.25 | 34.25 | -1.02 (-2.89%) | 754,934 |
| 12 Oct 2023 | CNY | 34.95 | 35.43 | 34.38 | 35.27 | 35.27 | +0.56 (+1.61%) | 708,459 |
| 11 Oct 2023 | CNY | 35.17 | 35.17 | 34.49 | 34.71 | 34.71 | -0.14 (-0.40%) | 419,224 |
| 10 Oct 2023 | CNY | 35.49 | 35.96 | 34.71 | 34.85 | 34.85 | -0.72 (-2.02%) | 543,704 |
| 9 Oct 2023 | CNY | 35.56 | 35.92 | 35.07 | 35.57 | 35.57 | +0.01 (+0.03%) | 521,116 |
| 28 Sep 2023 | CNY | 34.89 | 35.74 | 34.73 | 35.56 | 35.56 | +0.86 (+2.48%) | 612,436 |
| 27 Sep 2023 | CNY | 34.45 | 35.3 | 34.45 | 34.7 | 34.7 | +0.28 (+0.81%) | 464,754 |
| 26 Sep 2023 | CNY | 34.49 | 34.8 | 34.14 | 34.42 | 34.42 | +0.14 (+0.41%) | 388,434 |
| 25 Sep 2023 | CNY | 34.64 | 34.83 | 34.07 | 34.28 | 34.28 | -0.35 (-1.01%) | 316,218 |
| 22 Sep 2023 | CNY | 33.82 | 34.68 | 33.72 | 34.63 | 34.63 | +1.02 (+3.03%) | 643,192 |
| 21 Sep 2023 | CNY | 33.89 | 34 | 33.51 | 33.61 | 33.61 | -0.21 (-0.62%) | 324,674 |
| 20 Sep 2023 | CNY | 34.34 | 34.6 | 33.77 | 33.82 | 33.82 | -0.78 (-2.25%) | 604,436 |
| 19 Sep 2023 | CNY | 35.22 | 35.22 | 34.44 | 34.6 | 34.6 | -0.62 (-1.76%) | 358,658 |
| 18 Sep 2023 | CNY | 33.79 | 35.89 | 33.62 | 35.22 | 35.22 | +1.47 (+4.36%) | 1,205,215 |
| 15 Sep 2023 | CNY | 34.21 | 34.58 | 33.6 | 33.75 | 33.75 | -0.3 (-0.88%) | 500,196 |
| 14 Sep 2023 | CNY | 35.09 | 35.09 | 33.88 | 34.05 | 34.05 | -0.87 (-2.49%) | 491,751 |
| 13 Sep 2023 | CNY | 35.85 | 35.98 | 34.6 | 34.92 | 34.92 | -1.06 (-2.95%) | 587,981 |
