| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 27.66 | 27.83 | 27.44 | 27.7 | 27.7 | -0.13 (-0.47%) | 10,912,889 |
| 9 Nov 2023 | CNY | 27.93 | 27.93 | 27.16 | 27.83 | 27.83 | -0.1 (-0.36%) | 21,077,215 |
| 8 Nov 2023 | CNY | 28.2 | 28.34 | 27.7 | 27.93 | 27.93 | -0.28 (-0.99%) | 15,644,181 |
| 7 Nov 2023 | CNY | 27.96 | 28.57 | 27.72 | 28.21 | 28.21 | +0.25 (+0.89%) | 21,281,846 |
| 6 Nov 2023 | CNY | 26.54 | 27.96 | 26.35 | 27.96 | 27.96 | +1.46 (+5.51%) | 37,056,381 |
| 3 Nov 2023 | CNY | 26.43 | 27.02 | 26.03 | 26.5 | 26.5 | +0.67 (+2.59%) | 33,476,968 |
| 2 Nov 2023 | CNY | 26.86 | 26.99 | 25.8 | 25.83 | 25.83 | -1.03 (-3.83%) | 26,932,925 |
| 1 Nov 2023 | CNY | 26.74 | 27.29 | 26.43 | 26.86 | 26.86 | +0.12 (+0.45%) | 15,120,559 |
| 31 Oct 2023 | CNY | 26.7 | 26.89 | 25.64 | 26.74 | 26.74 | -0.51 (-1.87%) | 36,383,431 |
| 30 Oct 2023 | CNY | 27.27 | 27.49 | 26.8 | 27.25 | 27.25 | -0.03 (-0.11%) | 24,026,019 |
| 27 Oct 2023 | CNY | 27.51 | 27.65 | 27.18 | 27.28 | 27.28 | -0.27 (-0.98%) | 14,061,039 |
| 26 Oct 2023 | CNY | 26.89 | 27.58 | 26.68 | 27.55 | 27.55 | +0.51 (+1.89%) | 18,989,754 |
| 25 Oct 2023 | CNY | 26.64 | 27.33 | 26.5 | 27.04 | 27.04 | +0.5 (+1.88%) | 15,879,834 |
| 24 Oct 2023 | CNY | 25.78 | 27.4 | 25.77 | 26.54 | 26.54 | +0.59 (+2.27%) | 29,734,295 |
| 23 Oct 2023 | CNY | 26.2 | 26.34 | 25.6 | 25.95 | 25.95 | -0.44 (-1.67%) | 17,287,456 |
| 20 Oct 2023 | CNY | 26.82 | 26.87 | 26.3 | 26.39 | 26.39 | -0.49 (-1.82%) | 13,954,132 |
| 19 Oct 2023 | CNY | 27.5 | 27.55 | 26.75 | 26.88 | 26.88 | -0.85 (-3.07%) | 24,036,635 |
| 18 Oct 2023 | CNY | 27.52 | 27.92 | 27.4 | 27.73 | 27.73 | +0.08 (+0.29%) | 15,810,315 |
| 17 Oct 2023 | CNY | 27.64 | 27.8 | 27.2 | 27.65 | 27.65 | -0.16 (-0.58%) | 13,385,782 |
| 16 Oct 2023 | CNY | 27.71 | 28.26 | 27.18 | 27.81 | 27.81 | -0.06 (-0.22%) | 21,392,260 |
| 13 Oct 2023 | CNY | 28.62 | 28.75 | 27.61 | 27.87 | 27.87 | -0.83 (-2.89%) | 29,424,571 |
| 12 Oct 2023 | CNY | 29.21 | 29.27 | 28.62 | 28.7 | 28.7 | -0.39 (-1.34%) | 14,954,648 |
| 11 Oct 2023 | CNY | 29.41 | 29.42 | 28.88 | 29.09 | 29.09 | -0.14 (-0.48%) | 18,292,865 |
| 10 Oct 2023 | CNY | 30.02 | 30.08 | 29.13 | 29.23 | 29.23 | -0.88 (-2.92%) | 25,758,161 |
| 9 Oct 2023 | CNY | 29.52 | 30.53 | 29.15 | 30.11 | 30.11 | +0.41 (+1.38%) | 27,511,518 |
| 28 Sep 2023 | CNY | 29.39 | 29.87 | 29.15 | 29.7 | 29.7 | +0.51 (+1.75%) | 22,078,671 |
| 27 Sep 2023 | CNY | 29.01 | 29.65 | 28.8 | 29.19 | 29.19 | +0.18 (+0.62%) | 20,695,438 |
| 26 Sep 2023 | CNY | 28.75 | 29.17 | 28.1 | 29.01 | 29.01 | +0.45 (+1.58%) | 24,966,738 |
| 25 Sep 2023 | CNY | 28.34 | 29.37 | 28.04 | 28.56 | 28.56 | +1.05 (+3.82%) | 57,573,051 |
| 22 Sep 2023 | CNY | 27.63 | 27.89 | 27.05 | 27.51 | 27.51 | 0.0 (0.0%) | 33,717,517 |
