| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 29.52 | 29.8 | 29.22 | 29.31 | 29.31 | -0.25 (-0.85%) | 884,600 |
| 15 Nov 2023 | CNY | 29.57 | 29.83 | 29.23 | 29.56 | 29.56 | +0.05 (+0.17%) | 1,045,000 |
| 14 Nov 2023 | CNY | 29.28 | 29.57 | 28.76 | 29.51 | 29.51 | +0.58 (+2.00%) | 1,710,200 |
| 13 Nov 2023 | CNY | 28.82 | 29.22 | 28.64 | 28.93 | 28.93 | +0.05 (+0.17%) | 1,376,200 |
| 10 Nov 2023 | CNY | 28.57 | 29.12 | 28.35 | 28.88 | 28.88 | +0.14 (+0.49%) | 1,324,400 |
| 9 Nov 2023 | CNY | 28.61 | 29.4 | 28.61 | 28.74 | 28.74 | +0.06 (+0.21%) | 1,436,900 |
| 8 Nov 2023 | CNY | 28.49 | 29.2 | 28.43 | 28.68 | 28.68 | +0.07 (+0.24%) | 1,184,700 |
| 7 Nov 2023 | CNY | 27.73 | 29 | 27.73 | 28.61 | 28.61 | +0.6 (+2.14%) | 1,784,606 |
| 6 Nov 2023 | CNY | 28.1 | 28.37 | 27.73 | 28.01 | 28.01 | +0.12 (+0.43%) | 1,528,600 |
| 3 Nov 2023 | CNY | 27.55 | 28.14 | 27 | 27.89 | 27.89 | +0.44 (+1.60%) | 715,600 |
| 2 Nov 2023 | CNY | 27.64 | 28.18 | 27.45 | 27.45 | 27.45 | -0.33 (-1.19%) | 872,966 |
| 1 Nov 2023 | CNY | 27.76 | 28.24 | 27.59 | 27.78 | 27.78 | +0.03 (+0.11%) | 842,200 |
| 31 Oct 2023 | CNY | 27.74 | 28.18 | 27.59 | 27.75 | 27.75 | -0.03 (-0.11%) | 961,300 |
| 30 Oct 2023 | CNY | 26.72 | 27.91 | 26.51 | 27.78 | 27.78 | +0.68 (+2.51%) | 1,386,600 |
| 27 Oct 2023 | CNY | 27.14 | 27.25 | 26.43 | 27.1 | 27.1 | +0.23 (+0.86%) | 1,212,800 |
| 26 Oct 2023 | CNY | 27.73 | 28.14 | 26.75 | 26.87 | 26.87 | -0.85 (-3.07%) | 1,821,500 |
| 25 Oct 2023 | CNY | 26.28 | 27.9 | 26.24 | 27.72 | 27.72 | +1.47 (+5.60%) | 2,548,506 |
| 24 Oct 2023 | CNY | 25.05 | 26.29 | 24.81 | 26.25 | 26.25 | +1.37 (+5.51%) | 1,516,900 |
| 23 Oct 2023 | CNY | 25.26 | 25.66 | 24.75 | 24.88 | 24.88 | -0.68 (-2.66%) | 938,300 |
| 20 Oct 2023 | CNY | 26.38 | 26.38 | 25.4 | 25.56 | 25.56 | -0.75 (-2.85%) | 888,300 |
| 19 Oct 2023 | CNY | 26.53 | 26.88 | 26.12 | 26.31 | 26.31 | -0.13 (-0.49%) | 796,812 |
| 18 Oct 2023 | CNY | 27.41 | 27.63 | 26.42 | 26.44 | 26.44 | -0.87 (-3.19%) | 1,231,600 |
| 17 Oct 2023 | CNY | 26.32 | 27.4 | 26.32 | 27.31 | 27.31 | +0.89 (+3.37%) | 1,579,900 |
| 16 Oct 2023 | CNY | 26.73 | 26.81 | 26.3 | 26.42 | 26.42 | -0.41 (-1.53%) | 762,400 |
| 13 Oct 2023 | CNY | 26.78 | 27.05 | 26.66 | 26.83 | 26.83 | -0.08 (-0.30%) | 700,300 |
| 12 Oct 2023 | CNY | 27.07 | 27.19 | 26.8 | 26.91 | 26.91 | -0.15 (-0.55%) | 797,000 |
| 11 Oct 2023 | CNY | 26.7 | 27.17 | 26.51 | 27.06 | 27.06 | +0.26 (+0.97%) | 886,006 |
| 10 Oct 2023 | CNY | 26.9 | 27.29 | 26.71 | 26.8 | 26.8 | -0.14 (-0.52%) | 801,300 |
| 9 Oct 2023 | CNY | 26.76 | 27.35 | 26.63 | 26.94 | 26.94 | +0.18 (+0.67%) | 1,158,500 |
| 28 Sep 2023 | CNY | 26.32 | 26.89 | 26.17 | 26.76 | 26.76 | +0.44 (+1.67%) | 1,422,801 |
