| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | CNY | 28.25 | 28.25 | 25.89 | 25.9 | 25.9 | -2.87 (-9.98%) | 14,867,236 |
| 30 Oct 2023 | CNY | 28.07 | 29.3 | 27.92 | 28.77 | 28.77 | +0.67 (+2.38%) | 4,697,218 |
| 27 Oct 2023 | CNY | 27.35 | 28.46 | 26.8 | 28.1 | 28.1 | +0.7 (+2.55%) | 3,228,937 |
| 26 Oct 2023 | CNY | 26.7 | 27.44 | 26.27 | 27.4 | 27.4 | +0.69 (+2.58%) | 3,090,077 |
| 25 Oct 2023 | CNY | 27.02 | 27.41 | 26.63 | 26.71 | 26.71 | -0.01 (-0.04%) | 2,699,496 |
| 24 Oct 2023 | CNY | 27 | 27.5 | 26.49 | 26.72 | 26.72 | -0.11 (-0.41%) | 2,540,714 |
| 23 Oct 2023 | CNY | 27.44 | 27.68 | 26.66 | 26.83 | 26.83 | -0.65 (-2.37%) | 2,281,500 |
| 20 Oct 2023 | CNY | 27.77 | 28.29 | 27.46 | 27.48 | 27.48 | -0.43 (-1.54%) | 2,334,800 |
| 19 Oct 2023 | CNY | 27.96 | 28.31 | 27.81 | 27.91 | 27.91 | -0.26 (-0.92%) | 2,466,600 |
| 18 Oct 2023 | CNY | 28.13 | 28.65 | 27.73 | 28.17 | 28.17 | -0.03 (-0.11%) | 2,294,529 |
| 17 Oct 2023 | CNY | 28.54 | 28.54 | 27.31 | 28.2 | 28.2 | -0.19 (-0.67%) | 4,613,538 |
| 16 Oct 2023 | CNY | 29.52 | 29.77 | 28.15 | 28.39 | 28.39 | -1.05 (-3.57%) | 3,153,600 |
| 13 Oct 2023 | CNY | 30.03 | 30.2 | 29.28 | 29.44 | 29.44 | -0.58 (-1.93%) | 2,126,582 |
| 12 Oct 2023 | CNY | 30.12 | 30.42 | 29.72 | 30.02 | 30.02 | +0.02 (+0.07%) | 2,037,288 |
| 11 Oct 2023 | CNY | 30.52 | 30.58 | 29.88 | 30 | 30 | -0.55 (-1.80%) | 2,579,935 |
| 10 Oct 2023 | CNY | 30.93 | 31 | 30.45 | 30.55 | 30.55 | -0.38 (-1.23%) | 2,462,663 |
| 9 Oct 2023 | CNY | 30.68 | 31 | 30.42 | 30.93 | 30.93 | +0.22 (+0.72%) | 1,949,740 |
| 28 Sep 2023 | CNY | 31.06 | 31.15 | 30.46 | 30.71 | 30.71 | -0.34 (-1.10%) | 1,808,159 |
| 27 Sep 2023 | CNY | 30.6 | 31.15 | 30.23 | 31.05 | 31.05 | +0.45 (+1.47%) | 2,447,216 |
| 26 Sep 2023 | CNY | 30.04 | 30.85 | 29.94 | 30.6 | 30.6 | +0.42 (+1.39%) | 3,314,132 |
| 25 Sep 2023 | CNY | 30.18 | 30.47 | 30 | 30.18 | 30.18 | +0.2 (+0.67%) | 2,423,904 |
| 22 Sep 2023 | CNY | 29.15 | 29.98 | 28.75 | 29.98 | 29.98 | +0.97 (+3.34%) | 2,586,471 |
| 21 Sep 2023 | CNY | 29.35 | 29.36 | 28.9 | 29.01 | 29.01 | -0.2 (-0.68%) | 1,593,160 |
| 20 Sep 2023 | CNY | 29.2 | 29.68 | 29.17 | 29.21 | 29.21 | -0.27 (-0.92%) | 2,015,100 |
| 19 Sep 2023 | CNY | 29.99 | 30 | 29.32 | 29.48 | 29.48 | -0.54 (-1.80%) | 2,538,748 |
| 18 Sep 2023 | CNY | 29.81 | 30.84 | 29.67 | 30.02 | 30.02 | +0.16 (+0.54%) | 2,650,910 |
| 15 Sep 2023 | CNY | 29.83 | 30.08 | 29.51 | 29.86 | 29.86 | +0.2 (+0.67%) | 1,893,800 |
| 14 Sep 2023 | CNY | 29.88 | 30.22 | 29.5 | 29.66 | 29.66 | -0.68 (-2.24%) | 1,867,243 |
| 13 Sep 2023 | CNY | 30.58 | 30.82 | 29.9 | 30.34 | 30.34 | -0.52 (-1.69%) | 1,920,440 |
| 12 Sep 2023 | CNY | 30.71 | 31.1 | 30.41 | 30.86 | 30.86 | +0.15 (+0.49%) | 2,075,705 |
