| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 28.34 | 28.51 | 28.05 | 28.44 | 28.44 | +0.23 (+0.82%) | 2,302,850 |
| 14 Nov 2023 | CNY | 28.42 | 28.56 | 28.01 | 28.21 | 28.21 | -0.2 (-0.70%) | 1,987,516 |
| 13 Nov 2023 | CNY | 28.46 | 28.5 | 28.05 | 28.41 | 28.41 | -0.07 (-0.25%) | 2,144,004 |
| 10 Nov 2023 | CNY | 28.06 | 28.79 | 27.74 | 28.48 | 28.48 | +0.19 (+0.67%) | 3,445,198 |
| 9 Nov 2023 | CNY | 29.01 | 29.24 | 27.95 | 28.29 | 28.29 | -0.79 (-2.72%) | 4,394,157 |
| 8 Nov 2023 | CNY | 28.7 | 29.54 | 28.5 | 29.08 | 29.08 | +0.24 (+0.83%) | 6,941,160 |
| 7 Nov 2023 | CNY | 28.85 | 29 | 28.53 | 28.84 | 28.84 | -0.17 (-0.59%) | 4,489,529 |
| 6 Nov 2023 | CNY | 29.28 | 29.3 | 28.8 | 29.01 | 29.01 | +0.11 (+0.38%) | 5,656,762 |
| 3 Nov 2023 | CNY | 29.73 | 30.1 | 28.67 | 28.9 | 28.9 | -0.98 (-3.28%) | 7,792,637 |
| 2 Nov 2023 | CNY | 32.47 | 32.49 | 29.35 | 29.88 | 29.88 | -1.05 (-3.39%) | 13,459,653 |
| 1 Nov 2023 | CNY | 28.12 | 30.93 | 27.61 | 30.93 | 30.93 | +2.81 (+9.99%) | 7,842,216 |
| 31 Oct 2023 | CNY | 28.9 | 28.9 | 27.95 | 28.12 | 28.12 | -0.98 (-3.37%) | 4,588,899 |
| 30 Oct 2023 | CNY | 27.72 | 29.3 | 27.5 | 29.1 | 29.1 | +1.38 (+4.98%) | 7,148,926 |
| 27 Oct 2023 | CNY | 25.01 | 27.72 | 24.8 | 27.72 | 27.72 | +2.52 (+10%) | 6,582,882 |
| 26 Oct 2023 | CNY | 25.01 | 25.3 | 24.71 | 25.2 | 25.2 | +0.03 (+0.12%) | 1,475,070 |
| 25 Oct 2023 | CNY | 25.33 | 25.69 | 25.03 | 25.17 | 25.17 | -0.16 (-0.63%) | 1,569,741 |
| 24 Oct 2023 | CNY | 24.54 | 25.53 | 24.54 | 25.33 | 25.33 | +0.73 (+2.97%) | 1,864,106 |
| 23 Oct 2023 | CNY | 25.81 | 25.81 | 24.2 | 24.6 | 24.6 | -1.31 (-5.06%) | 2,866,591 |
| 20 Oct 2023 | CNY | 26.25 | 26.57 | 25.81 | 25.91 | 25.91 | -0.35 (-1.33%) | 1,969,050 |
| 19 Oct 2023 | CNY | 27.55 | 27.66 | 25.7 | 26.26 | 26.26 | -1.82 (-6.48%) | 4,101,958 |
| 18 Oct 2023 | CNY | 28.88 | 29.1 | 27.9 | 28.08 | 28.08 | -1.6 (-5.39%) | 5,158,628 |
| 17 Oct 2023 | CNY | 27.9 | 30.59 | 26.83 | 29.68 | 29.68 | +1.87 (+6.72%) | 7,649,756 |
| 16 Oct 2023 | CNY | 28.68 | 28.9 | 27.51 | 27.81 | 27.81 | -0.86 (-3.00%) | 3,619,700 |
| 13 Oct 2023 | CNY | 27.7 | 29.51 | 27.56 | 28.67 | 28.67 | +0.86 (+3.09%) | 4,606,843 |
| 12 Oct 2023 | CNY | 27.5 | 28.5 | 27.5 | 27.81 | 27.81 | +0.31 (+1.13%) | 2,482,514 |
| 11 Oct 2023 | CNY | 27.4 | 27.97 | 27.35 | 27.5 | 27.5 | +0.12 (+0.44%) | 1,746,513 |
| 10 Oct 2023 | CNY | 28.01 | 28.15 | 27.2 | 27.38 | 27.38 | -0.64 (-2.28%) | 2,223,729 |
| 9 Oct 2023 | CNY | 28.59 | 29.17 | 27.82 | 28.02 | 28.02 | -0.57 (-1.99%) | 2,409,378 |
| 28 Sep 2023 | CNY | 28.24 | 28.9 | 28.24 | 28.59 | 28.59 | +0.35 (+1.24%) | 3,407,590 |
| 27 Sep 2023 | CNY | 27.88 | 28.34 | 27.66 | 28.24 | 28.24 | +0.36 (+1.29%) | 3,233,920 |
