| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 37.42 | 37.5 | 35.11 | 35.35 | 35.35 | -1.8 (-4.85%) | 2,589,590 |
| 1 Nov 2023 | CNY | 37.99 | 38.57 | 37 | 37.15 | 37.15 | -0.85 (-2.24%) | 3,018,671 |
| 31 Oct 2023 | CNY | 38.37 | 38.75 | 36.8 | 38 | 38 | -0.21 (-0.55%) | 2,522,737 |
| 30 Oct 2023 | CNY | 37.18 | 38.75 | 36.5 | 38.21 | 38.21 | +0.61 (+1.62%) | 3,514,105 |
| 27 Oct 2023 | CNY | 35.96 | 38 | 35.07 | 37.6 | 37.6 | +2 (+5.62%) | 5,375,069 |
| 26 Oct 2023 | CNY | 33.51 | 35.61 | 32.66 | 35.6 | 35.6 | +1.86 (+5.51%) | 1,736,218 |
| 25 Oct 2023 | CNY | 34.18 | 34.69 | 33.61 | 33.74 | 33.74 | -0.42 (-1.23%) | 1,059,028 |
| 24 Oct 2023 | CNY | 32.38 | 34.49 | 31.6 | 34.16 | 34.16 | +1.53 (+4.69%) | 1,584,982 |
| 23 Oct 2023 | CNY | 34.5 | 34.5 | 31.2 | 32.63 | 32.63 | -0.77 (-2.31%) | 1,119,548 |
| 20 Oct 2023 | CNY | 34.06 | 34.1 | 32.58 | 33.4 | 33.4 | -0.62 (-1.82%) | 926,322 |
| 19 Oct 2023 | CNY | 32.69 | 35.44 | 32.65 | 34.02 | 34.02 | +0.63 (+1.89%) | 1,082,154 |
| 18 Oct 2023 | CNY | 34.69 | 34.69 | 33.36 | 33.39 | 33.39 | -0.73 (-2.14%) | 622,446 |
| 17 Oct 2023 | CNY | 35.01 | 35.03 | 33.25 | 34.12 | 34.12 | -1 (-2.85%) | 1,251,085 |
| 16 Oct 2023 | CNY | 36.05 | 36.38 | 34.7 | 35.12 | 35.12 | -1.16 (-3.20%) | 1,463,533 |
| 13 Oct 2023 | CNY | 36.36 | 36.88 | 35.6 | 36.28 | 36.28 | -0.08 (-0.22%) | 1,461,948 |
| 12 Oct 2023 | CNY | 37 | 37.4 | 35.58 | 36.36 | 36.36 | -0.81 (-2.18%) | 1,864,703 |
| 11 Oct 2023 | CNY | 33.56 | 37.17 | 33.55 | 37.17 | 37.17 | +3.62 (+10.79%) | 2,982,804 |
| 10 Oct 2023 | CNY | 35 | 35 | 33.19 | 33.55 | 33.55 | -0.18 (-0.53%) | 1,379,423 |
| 9 Oct 2023 | CNY | 34.5 | 34.5 | 33.35 | 33.73 | 33.73 | -0.81 (-2.35%) | 855,092 |
| 28 Sep 2023 | CNY | 33.08 | 35.5 | 33.08 | 34.54 | 34.54 | +1.5 (+4.54%) | 1,551,587 |
| 27 Sep 2023 | CNY | 33.97 | 33.97 | 32.97 | 33.04 | 33.04 | -0.46 (-1.37%) | 881,748 |
| 26 Sep 2023 | CNY | 33.22 | 34.29 | 32.7 | 33.5 | 33.5 | +0.29 (+0.87%) | 1,212,586 |
| 25 Sep 2023 | CNY | 33.69 | 33.82 | 32.87 | 33.21 | 33.21 | -0.49 (-1.45%) | 732,392 |
| 22 Sep 2023 | CNY | 32.8 | 34 | 32.39 | 33.7 | 33.7 | +0.82 (+2.49%) | 951,832 |
| 21 Sep 2023 | CNY | 32.76 | 33.38 | 32.53 | 32.88 | 32.88 | -0.21 (-0.63%) | 669,852 |
| 20 Sep 2023 | CNY | 33.25 | 33.48 | 32.41 | 33.09 | 33.09 | -0.32 (-0.96%) | 1,491,713 |
| 19 Sep 2023 | CNY | 34.37 | 34.8 | 33.23 | 33.41 | 33.41 | -1.41 (-4.05%) | 1,830,828 |
| 18 Sep 2023 | CNY | 35.36 | 36.37 | 34.64 | 34.82 | 34.82 | -0.13 (-0.37%) | 2,155,538 |
| 15 Sep 2023 | CNY | 34.65 | 36.85 | 34.17 | 34.95 | 34.95 | +0.3 (+0.87%) | 1,808,372 |
| 14 Sep 2023 | CNY | 34.95 | 35.56 | 33.98 | 34.65 | 34.65 | -1.07 (-3.00%) | 1,778,661 |
