| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 33.93 | 35.8 | 33.1 | 33.15 | 33.15 | +0.29 (+0.88%) | 14,254,323 |
| 14 Nov 2023 | CNY | 31.6 | 33.37 | 31.3 | 32.86 | 32.86 | +0.86 (+2.69%) | 9,245,714 |
| 13 Nov 2023 | CNY | 33.43 | 34 | 31.7 | 32 | 32 | -1.02 (-3.09%) | 6,819,331 |
| 10 Nov 2023 | CNY | 32.8 | 34.18 | 32.58 | 33.02 | 33.02 | -0.5 (-1.49%) | 6,214,384 |
| 9 Nov 2023 | CNY | 34.52 | 34.76 | 33.26 | 33.52 | 33.52 | -1.3 (-3.73%) | 7,069,193 |
| 8 Nov 2023 | CNY | 34 | 35.93 | 33.45 | 34.82 | 34.82 | +0.09 (+0.26%) | 10,003,293 |
| 7 Nov 2023 | CNY | 33.3 | 35.45 | 33.02 | 34.73 | 34.73 | +0.86 (+2.54%) | 11,063,188 |
| 6 Nov 2023 | CNY | 32.59 | 34.55 | 31.93 | 33.87 | 33.87 | +1.04 (+3.17%) | 15,471,826 |
| 3 Nov 2023 | CNY | 27.5 | 32.83 | 27.33 | 32.83 | 32.83 | +5.47 (+19.99%) | 12,209,177 |
| 2 Nov 2023 | CNY | 28.35 | 28.8 | 27.3 | 27.36 | 27.36 | -0.99 (-3.49%) | 2,916,772 |
| 1 Nov 2023 | CNY | 28.82 | 29.39 | 28.31 | 28.35 | 28.35 | -0.79 (-2.71%) | 3,272,126 |
| 31 Oct 2023 | CNY | 30.99 | 31.19 | 28.88 | 29.14 | 29.14 | -1.18 (-3.89%) | 3,941,027 |
| 30 Oct 2023 | CNY | 28.5 | 30.7 | 28.16 | 30.32 | 30.32 | +1.39 (+4.80%) | 5,280,297 |
| 27 Oct 2023 | CNY | 27.97 | 29.38 | 27.45 | 28.93 | 28.93 | +0.55 (+1.94%) | 3,960,652 |
| 26 Oct 2023 | CNY | 28.1 | 29.34 | 27.72 | 28.38 | 28.38 | +0.17 (+0.60%) | 3,760,601 |
| 25 Oct 2023 | CNY | 27.75 | 28.62 | 27.7 | 28.21 | 28.21 | +0.18 (+0.64%) | 3,003,629 |
| 24 Oct 2023 | CNY | 26.99 | 28.77 | 26.29 | 28.03 | 28.03 | +1.55 (+5.85%) | 4,194,590 |
| 23 Oct 2023 | CNY | 28.02 | 28.51 | 26.38 | 26.48 | 26.48 | -1.54 (-5.50%) | 3,530,532 |
| 20 Oct 2023 | CNY | 30.46 | 30.99 | 27.83 | 28.02 | 28.02 | -1.83 (-6.13%) | 6,563,847 |
| 19 Oct 2023 | CNY | 28.01 | 30.54 | 27.95 | 29.85 | 29.85 | +1.4 (+4.92%) | 5,969,033 |
| 18 Oct 2023 | CNY | 29.2 | 30.23 | 28.31 | 28.45 | 28.45 | -0.74 (-2.54%) | 3,440,487 |
| 17 Oct 2023 | CNY | 29 | 29.45 | 28.4 | 29.19 | 29.19 | +0.19 (+0.66%) | 2,152,908 |
| 16 Oct 2023 | CNY | 29.8 | 29.99 | 28.63 | 29 | 29 | -0.91 (-3.04%) | 2,833,934 |
| 13 Oct 2023 | CNY | 30.2 | 31.2 | 29.88 | 29.91 | 29.91 | -0.57 (-1.87%) | 4,006,148 |
| 12 Oct 2023 | CNY | 30.81 | 30.83 | 29.7 | 30.48 | 30.48 | -0.26 (-0.85%) | 3,155,317 |
| 11 Oct 2023 | CNY | 30 | 31.3 | 29.82 | 30.74 | 30.74 | +0.49 (+1.62%) | 4,168,482 |
| 10 Oct 2023 | CNY | 29.8 | 30.58 | 29.72 | 30.25 | 30.25 | +0.53 (+1.78%) | 3,414,100 |
| 9 Oct 2023 | CNY | 29.3 | 30.07 | 29.09 | 29.72 | 29.72 | +0.33 (+1.12%) | 2,795,782 |
| 28 Sep 2023 | CNY | 29.04 | 29.75 | 28.65 | 29.39 | 29.39 | +0.35 (+1.21%) | 3,210,993 |
| 27 Sep 2023 | CNY | 29.16 | 29.95 | 28.95 | 29.04 | 29.04 | -0.29 (-0.99%) | 2,864,632 |
