| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2023 | CNY | 29 | 29.3 | 28.72 | 29.08 | 29.08 | +0.09 (+0.31%) | 3,209,300 |
| 16 Nov 2023 | CNY | 28.94 | 29.1 | 28.5 | 28.99 | 28.99 | +0.01 (+0.03%) | 3,842,400 |
| 15 Nov 2023 | CNY | 27.55 | 29.5 | 27.55 | 28.98 | 28.98 | +1.54 (+5.61%) | 9,159,500 |
| 14 Nov 2023 | CNY | 26.92 | 27.59 | 26.81 | 27.44 | 27.44 | +0.52 (+1.93%) | 3,778,700 |
| 13 Nov 2023 | CNY | 27.02 | 27.63 | 26.81 | 26.92 | 26.92 | -0.1 (-0.37%) | 3,527,300 |
| 10 Nov 2023 | CNY | 27 | 27.42 | 26.65 | 27.02 | 27.02 | +0.12 (+0.45%) | 3,153,800 |
| 9 Nov 2023 | CNY | 26.93 | 27.07 | 26.35 | 26.9 | 26.9 | -0.07 (-0.26%) | 4,097,978 |
| 8 Nov 2023 | CNY | 26.99 | 27.17 | 26.71 | 26.97 | 26.97 | +0.11 (+0.41%) | 4,101,292 |
| 7 Nov 2023 | CNY | 26.09 | 27.33 | 25.85 | 26.86 | 26.86 | +0.77 (+2.95%) | 5,495,100 |
| 6 Nov 2023 | CNY | 25.93 | 26.2 | 25.7 | 26.09 | 26.09 | +0.27 (+1.05%) | 2,578,100 |
| 3 Nov 2023 | CNY | 25.74 | 25.99 | 25.4 | 25.82 | 25.82 | +0.03 (+0.12%) | 2,677,100 |
| 2 Nov 2023 | CNY | 26.16 | 26.24 | 25.59 | 25.79 | 25.79 | -0.37 (-1.41%) | 2,740,831 |
| 1 Nov 2023 | CNY | 26.65 | 26.8 | 26.12 | 26.16 | 26.16 | -0.49 (-1.84%) | 2,869,468 |
| 31 Oct 2023 | CNY | 26.48 | 27.06 | 26.41 | 26.65 | 26.65 | +0.02 (+0.08%) | 2,380,200 |
| 30 Oct 2023 | CNY | 25.88 | 27.1 | 25.71 | 26.63 | 26.63 | +0.75 (+2.90%) | 4,449,800 |
| 27 Oct 2023 | CNY | 25.51 | 26.6 | 25.51 | 25.88 | 25.88 | +0.21 (+0.82%) | 4,599,800 |
| 26 Oct 2023 | CNY | 26.01 | 26.12 | 25.51 | 25.67 | 25.67 | -0.59 (-2.25%) | 3,192,300 |
| 25 Oct 2023 | CNY | 25.41 | 26.33 | 25.22 | 26.26 | 26.26 | +0.99 (+3.92%) | 4,511,043 |
| 24 Oct 2023 | CNY | 25 | 25.3 | 24.56 | 25.27 | 25.27 | +0.19 (+0.76%) | 3,851,700 |
| 23 Oct 2023 | CNY | 25.49 | 25.75 | 24.95 | 25.08 | 25.08 | -0.51 (-1.99%) | 3,952,700 |
| 20 Oct 2023 | CNY | 25.11 | 26.18 | 25.11 | 25.59 | 25.59 | +0.01 (+0.04%) | 5,143,600 |
| 19 Oct 2023 | CNY | 24.43 | 25.76 | 24.36 | 25.58 | 25.58 | +1.3 (+5.35%) | 8,308,498 |
| 18 Oct 2023 | CNY | 26.48 | 26.52 | 23.71 | 24.28 | 24.28 | -2.06 (-7.82%) | 11,530,082 |
| 17 Oct 2023 | CNY | 25.89 | 26.55 | 25.72 | 26.34 | 26.34 | +0.64 (+2.49%) | 4,826,500 |
| 16 Oct 2023 | CNY | 25.75 | 26.16 | 25.51 | 25.7 | 25.7 | -0.06 (-0.23%) | 3,683,400 |
| 13 Oct 2023 | CNY | 25.29 | 26.2 | 24.81 | 25.76 | 25.76 | +0.47 (+1.86%) | 4,002,100 |
| 12 Oct 2023 | CNY | 24.89 | 25.68 | 24.62 | 25.29 | 25.29 | +0.4 (+1.61%) | 3,195,600 |
| 11 Oct 2023 | CNY | 24.73 | 25.16 | 24.61 | 24.89 | 24.89 | +0.18 (+0.73%) | 2,268,044 |
| 10 Oct 2023 | CNY | 24.89 | 25.18 | 24.5 | 24.71 | 24.71 | -0.04 (-0.16%) | 3,272,529 |
| 9 Oct 2023 | CNY | 25.31 | 25.39 | 24.35 | 24.75 | 24.75 | -0.75 (-2.94%) | 5,084,242 |
