| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 33.54 | 33.54 | 32.72 | 33.32 | 33.32 | -0.22 (-0.66%) | 1,585,398 |
| 6 Nov 2023 | CNY | 33.04 | 33.88 | 33.04 | 33.54 | 33.54 | +0.74 (+2.26%) | 1,837,813 |
| 3 Nov 2023 | CNY | 32.58 | 33.18 | 32.19 | 32.8 | 32.8 | +0.22 (+0.68%) | 1,978,240 |
| 2 Nov 2023 | CNY | 33.29 | 33.3 | 32.32 | 32.58 | 32.58 | -0.71 (-2.13%) | 1,587,142 |
| 1 Nov 2023 | CNY | 33.27 | 33.89 | 33.06 | 33.29 | 33.29 | +0.29 (+0.88%) | 1,743,496 |
| 31 Oct 2023 | CNY | 32.56 | 33.18 | 32.3 | 33 | 33 | +0.4 (+1.23%) | 1,630,147 |
| 30 Oct 2023 | CNY | 31.41 | 32.87 | 31.23 | 32.6 | 32.6 | +1.25 (+3.99%) | 1,688,361 |
| 27 Oct 2023 | CNY | 30.1 | 31.7 | 30.01 | 31.35 | 31.35 | +1.11 (+3.67%) | 1,908,245 |
| 26 Oct 2023 | CNY | 29.52 | 30.39 | 29.5 | 30.24 | 30.24 | +0.34 (+1.14%) | 1,034,509 |
| 25 Oct 2023 | CNY | 30.41 | 30.58 | 29.74 | 29.9 | 29.9 | -0.42 (-1.39%) | 1,294,475 |
| 24 Oct 2023 | CNY | 29.6 | 30.65 | 29.3 | 30.32 | 30.32 | +1.19 (+4.09%) | 1,818,879 |
| 23 Oct 2023 | CNY | 30.68 | 30.68 | 29 | 29.13 | 29.13 | -1.41 (-4.62%) | 1,582,955 |
| 20 Oct 2023 | CNY | 30.71 | 31.1 | 30.39 | 30.54 | 30.54 | -0.38 (-1.23%) | 1,043,437 |
| 19 Oct 2023 | CNY | 30.65 | 31.57 | 30.45 | 30.92 | 30.92 | -0.02 (-0.06%) | 1,955,920 |
| 18 Oct 2023 | CNY | 30.67 | 31.32 | 30.59 | 30.94 | 30.94 | +0.33 (+1.08%) | 2,547,945 |
| 17 Oct 2023 | CNY | 33.09 | 33.09 | 30.46 | 30.61 | 30.61 | -2.4 (-7.27%) | 4,203,127 |
| 16 Oct 2023 | CNY | 32.66 | 33.53 | 32.31 | 33.01 | 33.01 | +0.38 (+1.16%) | 3,274,291 |
| 13 Oct 2023 | CNY | 32.38 | 32.69 | 32.14 | 32.63 | 32.63 | 0.0 (0.0%) | 943,876 |
| 12 Oct 2023 | CNY | 33.2 | 33.2 | 32.1 | 32.63 | 32.63 | -0.09 (-0.28%) | 897,656 |
| 11 Oct 2023 | CNY | 32.22 | 32.97 | 31.75 | 32.72 | 32.72 | +0.57 (+1.77%) | 913,717 |
| 10 Oct 2023 | CNY | 32.1 | 32.58 | 31.97 | 32.15 | 32.15 | -0.21 (-0.65%) | 754,730 |
| 9 Oct 2023 | CNY | 33.1 | 33.13 | 31.33 | 32.36 | 32.36 | -0.81 (-2.44%) | 2,193,210 |
| 28 Sep 2023 | CNY | 32 | 33.28 | 32 | 33.17 | 33.17 | +0.75 (+2.31%) | 1,204,211 |
| 27 Sep 2023 | CNY | 31.8 | 32.57 | 31.79 | 32.42 | 32.42 | +0.61 (+1.92%) | 1,067,908 |
| 26 Sep 2023 | CNY | 32.45 | 32.45 | 31.81 | 31.81 | 31.81 | -0.7 (-2.15%) | 1,369,533 |
| 25 Sep 2023 | CNY | 32.35 | 32.54 | 31.85 | 32.51 | 32.51 | +0.16 (+0.49%) | 1,064,576 |
| 22 Sep 2023 | CNY | 31.48 | 32.35 | 31.11 | 32.35 | 32.35 | +0.66 (+2.08%) | 1,274,934 |
| 21 Sep 2023 | CNY | 31.86 | 32.13 | 31.04 | 31.69 | 31.69 | -0.44 (-1.37%) | 2,390,090 |
| 20 Sep 2023 | CNY | 32.51 | 33.04 | 31.86 | 32.13 | 32.13 | -0.62 (-1.89%) | 2,070,629 |
| 19 Sep 2023 | CNY | 33.12 | 33.97 | 32.44 | 32.75 | 32.75 | -1.35 (-3.96%) | 2,695,588 |
