| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 24.29 | 24.42 | 23.72 | 23.78 | 23.78 | -0.51 (-2.10%) | 959,700 |
| 1 Nov 2023 | CNY | 24.44 | 24.7 | 24.2 | 24.29 | 24.29 | -0.17 (-0.70%) | 838,000 |
| 31 Oct 2023 | CNY | 24.6 | 24.94 | 24.19 | 24.46 | 24.46 | -0.38 (-1.53%) | 1,617,415 |
| 30 Oct 2023 | CNY | 23.6 | 24.9 | 23.6 | 24.84 | 24.84 | +0.95 (+3.98%) | 2,058,800 |
| 27 Oct 2023 | CNY | 23.78 | 24.14 | 23.35 | 23.89 | 23.89 | +0.08 (+0.34%) | 1,241,470 |
| 26 Oct 2023 | CNY | 23.26 | 23.84 | 23.06 | 23.81 | 23.81 | +0.4 (+1.71%) | 1,120,170 |
| 25 Oct 2023 | CNY | 22.78 | 23.66 | 22.75 | 23.41 | 23.41 | +0.73 (+3.22%) | 1,422,700 |
| 24 Oct 2023 | CNY | 22.25 | 22.93 | 22.2 | 22.68 | 22.68 | +0.43 (+1.93%) | 1,211,300 |
| 23 Oct 2023 | CNY | 22.95 | 23.06 | 22 | 22.25 | 22.25 | -0.7 (-3.05%) | 1,320,870 |
| 20 Oct 2023 | CNY | 24.02 | 24.18 | 22.89 | 22.95 | 22.95 | -1.07 (-4.45%) | 1,848,429 |
| 19 Oct 2023 | CNY | 24.09 | 24.82 | 23.82 | 24.02 | 24.02 | -0.1 (-0.41%) | 1,313,330 |
| 18 Oct 2023 | CNY | 24.6 | 24.73 | 23.8 | 24.12 | 24.12 | -0.71 (-2.86%) | 1,404,991 |
| 17 Oct 2023 | CNY | 24.7 | 24.97 | 24.48 | 24.83 | 24.83 | +0.13 (+0.53%) | 1,169,188 |
| 16 Oct 2023 | CNY | 25.06 | 25.17 | 24.35 | 24.7 | 24.7 | -0.42 (-1.67%) | 1,213,000 |
| 13 Oct 2023 | CNY | 25.49 | 25.49 | 25.01 | 25.12 | 25.12 | -0.39 (-1.53%) | 1,407,210 |
| 12 Oct 2023 | CNY | 25.9 | 25.98 | 25.33 | 25.51 | 25.51 | -0.39 (-1.51%) | 1,774,002 |
| 11 Oct 2023 | CNY | 26 | 26.18 | 25.34 | 25.9 | 25.9 | -0.08 (-0.31%) | 1,847,390 |
| 10 Oct 2023 | CNY | 25.47 | 26.31 | 25.45 | 25.98 | 25.98 | +0.51 (+2.00%) | 2,142,210 |
| 9 Oct 2023 | CNY | 25.69 | 25.75 | 25.37 | 25.47 | 25.47 | -0.22 (-0.86%) | 1,043,932 |
| 28 Sep 2023 | CNY | 25.06 | 25.78 | 25 | 25.69 | 25.69 | +0.7 (+2.80%) | 1,713,990 |
| 27 Sep 2023 | CNY | 25.45 | 25.58 | 24.96 | 24.99 | 24.99 | -0.53 (-2.08%) | 1,655,360 |
| 26 Sep 2023 | CNY | 25.11 | 25.83 | 25.03 | 25.52 | 25.52 | +0.32 (+1.27%) | 1,886,450 |
| 25 Sep 2023 | CNY | 25.12 | 25.47 | 24.85 | 25.2 | 25.2 | -0.07 (-0.28%) | 1,476,730 |
| 22 Sep 2023 | CNY | 24.36 | 25.3 | 24.26 | 25.27 | 25.27 | +0.73 (+2.97%) | 1,584,800 |
| 21 Sep 2023 | CNY | 24.61 | 24.8 | 24.34 | 24.54 | 24.54 | -0.08 (-0.32%) | 1,136,800 |
| 20 Sep 2023 | CNY | 24.58 | 25.09 | 24.57 | 24.62 | 24.62 | +0.04 (+0.16%) | 1,526,300 |
| 19 Sep 2023 | CNY | 25.22 | 25.22 | 24.45 | 24.58 | 24.58 | -0.65 (-2.58%) | 1,703,000 |
| 18 Sep 2023 | CNY | 26.01 | 26.07 | 25.17 | 25.23 | 25.23 | -0.83 (-3.18%) | 2,597,600 |
| 15 Sep 2023 | CNY | 26.22 | 26.33 | 25.8 | 26.06 | 26.06 | -0.08 (-0.31%) | 1,549,700 |
| 14 Sep 2023 | CNY | 26.36 | 26.4 | 25.75 | 26.14 | 26.14 | -0.31 (-1.17%) | 1,994,500 |
