| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 29.56 | 29.81 | 29.31 | 29.58 | 29.58 | +0.02 (+0.07%) | 3,224,837 |
| 6 Nov 2023 | CNY | 28.94 | 29.86 | 28.9 | 29.56 | 29.56 | +0.91 (+3.18%) | 4,469,866 |
| 3 Nov 2023 | CNY | 28.37 | 28.78 | 28.3 | 28.65 | 28.65 | +0.2 (+0.70%) | 2,832,251 |
| 2 Nov 2023 | CNY | 28.89 | 28.92 | 28.34 | 28.45 | 28.45 | -0.26 (-0.91%) | 2,806,148 |
| 1 Nov 2023 | CNY | 28.97 | 29.05 | 28.34 | 28.71 | 28.71 | -0.21 (-0.73%) | 3,231,500 |
| 31 Oct 2023 | CNY | 28.5 | 29.07 | 28.34 | 28.92 | 28.92 | +0.4 (+1.40%) | 4,321,895 |
| 30 Oct 2023 | CNY | 28 | 28.76 | 27.86 | 28.52 | 28.52 | +0.41 (+1.46%) | 5,168,408 |
| 27 Oct 2023 | CNY | 27.09 | 28.3 | 26.76 | 28.11 | 28.11 | +1.13 (+4.19%) | 6,191,638 |
| 26 Oct 2023 | CNY | 26.15 | 27 | 26.15 | 26.98 | 26.98 | +0.35 (+1.31%) | 4,044,932 |
| 25 Oct 2023 | CNY | 27.13 | 27.49 | 26.42 | 26.63 | 26.63 | -0.43 (-1.59%) | 4,597,602 |
| 24 Oct 2023 | CNY | 27.05 | 27.41 | 26.67 | 27.06 | 27.06 | +0.14 (+0.52%) | 3,454,182 |
| 23 Oct 2023 | CNY | 27.32 | 27.36 | 26.65 | 26.92 | 26.92 | -0.44 (-1.61%) | 2,899,990 |
| 20 Oct 2023 | CNY | 27.6 | 28.19 | 27.17 | 27.36 | 27.36 | -0.27 (-0.98%) | 3,673,755 |
| 19 Oct 2023 | CNY | 27.84 | 28.16 | 27.58 | 27.63 | 27.63 | -0.44 (-1.57%) | 2,834,155 |
| 18 Oct 2023 | CNY | 28.85 | 28.85 | 27.88 | 28.07 | 28.07 | -0.79 (-2.74%) | 3,851,008 |
| 17 Oct 2023 | CNY | 29.41 | 29.55 | 28.55 | 28.86 | 28.86 | -0.5 (-1.70%) | 3,716,300 |
| 16 Oct 2023 | CNY | 30.24 | 30.47 | 29.2 | 29.36 | 29.36 | -0.88 (-2.91%) | 4,948,308 |
| 13 Oct 2023 | CNY | 29.81 | 30.34 | 29.63 | 30.24 | 30.24 | +0.23 (+0.77%) | 4,382,089 |
| 12 Oct 2023 | CNY | 30.03 | 30.59 | 29.67 | 30.01 | 30.01 | -0.01 (-0.03%) | 3,947,800 |
| 11 Oct 2023 | CNY | 28.79 | 30.78 | 28.79 | 30.02 | 30.02 | +1.23 (+4.27%) | 8,360,801 |
| 10 Oct 2023 | CNY | 29.45 | 29.8 | 28.64 | 28.79 | 28.79 | -0.63 (-2.14%) | 4,207,205 |
| 9 Oct 2023 | CNY | 29.76 | 29.86 | 29.06 | 29.42 | 29.42 | -0.33 (-1.11%) | 3,268,795 |
| 28 Sep 2023 | CNY | 29.99 | 30.15 | 29.7 | 29.75 | 29.75 | -0.24 (-0.80%) | 3,287,508 |
| 27 Sep 2023 | CNY | 29.13 | 30.14 | 29.01 | 29.99 | 29.99 | +0.89 (+3.06%) | 5,053,793 |
| 26 Sep 2023 | CNY | 29.6 | 29.65 | 29.1 | 29.1 | 29.1 | -0.47 (-1.59%) | 2,698,928 |
| 25 Sep 2023 | CNY | 29.15 | 29.75 | 29.11 | 29.57 | 29.57 | +0.21 (+0.72%) | 3,740,144 |
| 22 Sep 2023 | CNY | 28.9 | 29.38 | 28.79 | 29.36 | 29.36 | +0.31 (+1.07%) | 3,428,541 |
| 21 Sep 2023 | CNY | 29.25 | 29.37 | 28.98 | 29.05 | 29.05 | -0.35 (-1.19%) | 2,950,900 |
| 20 Sep 2023 | CNY | 29.49 | 29.68 | 29.28 | 29.4 | 29.4 | -0.35 (-1.18%) | 2,915,708 |
| 19 Sep 2023 | CNY | 30.05 | 30.19 | 29.47 | 29.75 | 29.75 | -0.24 (-0.80%) | 3,344,856 |
