| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 34.78 | 35.7 | 34.78 | 35.48 | 35.48 | +0.87 (+2.51%) | 1,104,563 |
| 3 Nov 2023 | CNY | 33.3 | 34.79 | 33.26 | 34.61 | 34.61 | +1.27 (+3.81%) | 1,037,289 |
| 2 Nov 2023 | CNY | 33.97 | 33.97 | 33.33 | 33.34 | 33.34 | -0.56 (-1.65%) | 646,151 |
| 1 Nov 2023 | CNY | 33.93 | 34.32 | 33.6 | 33.9 | 33.9 | -0.03 (-0.09%) | 847,350 |
| 31 Oct 2023 | CNY | 33.79 | 34.59 | 33.32 | 33.93 | 33.93 | +0.11 (+0.33%) | 1,255,235 |
| 30 Oct 2023 | CNY | 32.82 | 33.89 | 32.51 | 33.82 | 33.82 | +0.76 (+2.30%) | 792,852 |
| 27 Oct 2023 | CNY | 32.07 | 33.2 | 31.7 | 33.06 | 33.06 | +0.84 (+2.61%) | 633,604 |
| 26 Oct 2023 | CNY | 31.9 | 32.3 | 31.45 | 32.22 | 32.22 | -0.03 (-0.09%) | 537,822 |
| 25 Oct 2023 | CNY | 32.2 | 32.82 | 31.7 | 32.25 | 32.25 | +0.05 (+0.16%) | 752,049 |
| 24 Oct 2023 | CNY | 30.85 | 32.2 | 30.69 | 32.2 | 32.2 | +1.47 (+4.78%) | 1,136,631 |
| 23 Oct 2023 | CNY | 32.17 | 32.17 | 30.4 | 30.73 | 30.73 | -1.22 (-3.82%) | 757,106 |
| 20 Oct 2023 | CNY | 32.95 | 33.07 | 31.85 | 31.95 | 31.95 | -0.65 (-1.99%) | 485,733 |
| 19 Oct 2023 | CNY | 32.51 | 33.5 | 32.5 | 32.6 | 32.6 | -0.14 (-0.43%) | 471,033 |
| 18 Oct 2023 | CNY | 33 | 33.48 | 32.28 | 32.74 | 32.74 | -0.26 (-0.79%) | 483,620 |
| 17 Oct 2023 | CNY | 33.79 | 33.79 | 32.6 | 33 | 33 | -0.2 (-0.60%) | 455,685 |
| 16 Oct 2023 | CNY | 34.76 | 34.76 | 32.63 | 33.2 | 33.2 | -1.24 (-3.60%) | 1,144,817 |
| 13 Oct 2023 | CNY | 34.67 | 34.79 | 34.28 | 34.44 | 34.44 | -0.3 (-0.86%) | 593,569 |
| 12 Oct 2023 | CNY | 35.05 | 35.39 | 34.5 | 34.74 | 34.74 | -0.24 (-0.69%) | 1,007,832 |
| 11 Oct 2023 | CNY | 35.53 | 35.53 | 34.69 | 34.98 | 34.98 | -0.4 (-1.13%) | 782,808 |
| 10 Oct 2023 | CNY | 35.54 | 35.81 | 34.74 | 35.38 | 35.38 | 0.0 (0.0%) | 1,120,399 |
| 9 Oct 2023 | CNY | 35.47 | 36.05 | 35.2 | 35.38 | 35.38 | -0.09 (-0.25%) | 842,996 |
| 28 Sep 2023 | CNY | 35.38 | 35.83 | 35.06 | 35.47 | 35.47 | +0.27 (+0.77%) | 863,559 |
| 27 Sep 2023 | CNY | 34.99 | 35.88 | 34.62 | 35.2 | 35.2 | +0.21 (+0.60%) | 645,312 |
| 26 Sep 2023 | CNY | 35.25 | 35.65 | 34.76 | 34.99 | 34.99 | -0.31 (-0.88%) | 674,374 |
| 25 Sep 2023 | CNY | 35.58 | 35.85 | 35.11 | 35.3 | 35.3 | -0.47 (-1.31%) | 552,178 |
| 22 Sep 2023 | CNY | 34.84 | 35.86 | 34.6 | 35.77 | 35.77 | +0.95 (+2.73%) | 821,633 |
| 21 Sep 2023 | CNY | 34.83 | 35.17 | 34.71 | 34.82 | 34.82 | -0.18 (-0.51%) | 429,098 |
| 20 Sep 2023 | CNY | 35.84 | 35.99 | 34.72 | 35 | 35 | -0.89 (-2.48%) | 1,549,932 |
| 19 Sep 2023 | CNY | 36.03 | 36.79 | 35.61 | 35.89 | 35.89 | -0.14 (-0.39%) | 942,648 |
| 18 Sep 2023 | CNY | 36.34 | 36.98 | 35.6 | 36.03 | 36.03 | -0.32 (-0.88%) | 984,842 |
