| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 26.5 | 27.32 | 25.92 | 26.36 | 26.36 | +0.36 (+1.38%) | 30,098,417 |
| 14 Nov 2023 | CNY | 25.38 | 26.25 | 25.34 | 26 | 26 | +0.55 (+2.16%) | 17,728,684 |
| 13 Nov 2023 | CNY | 25.45 | 25.85 | 25.23 | 25.45 | 25.45 | +0.19 (+0.75%) | 11,261,325 |
| 10 Nov 2023 | CNY | 25.12 | 25.76 | 25.1 | 25.26 | 25.26 | -0.05 (-0.20%) | 11,669,177 |
| 9 Nov 2023 | CNY | 25.8 | 26.08 | 25.31 | 25.31 | 25.31 | -0.43 (-1.67%) | 14,525,729 |
| 8 Nov 2023 | CNY | 25.64 | 26.24 | 25.47 | 25.74 | 25.74 | +0.12 (+0.47%) | 21,759,980 |
| 7 Nov 2023 | CNY | 25.3 | 25.8 | 25.11 | 25.62 | 25.62 | +0.1 (+0.39%) | 15,516,902 |
| 6 Nov 2023 | CNY | 25.25 | 25.63 | 25.01 | 25.52 | 25.52 | +0.29 (+1.15%) | 20,300,420 |
| 3 Nov 2023 | CNY | 24.6 | 25.4 | 24.4 | 25.23 | 25.23 | +0.83 (+3.40%) | 20,511,412 |
| 2 Nov 2023 | CNY | 25.15 | 25.24 | 24.39 | 24.4 | 24.4 | -0.49 (-1.97%) | 16,602,135 |
| 1 Nov 2023 | CNY | 24.79 | 26.1 | 24.6 | 24.89 | 24.89 | -0.12 (-0.48%) | 23,193,074 |
| 31 Oct 2023 | CNY | 24.54 | 25.3 | 24.33 | 25.01 | 25.01 | +0.47 (+1.92%) | 25,169,421 |
| 30 Oct 2023 | CNY | 23 | 24.85 | 23 | 24.54 | 24.54 | +1.29 (+5.55%) | 20,754,406 |
| 27 Oct 2023 | CNY | 22.97 | 23.39 | 22.59 | 23.25 | 23.25 | +0.26 (+1.13%) | 10,984,231 |
| 26 Oct 2023 | CNY | 22.69 | 23.06 | 22.55 | 22.99 | 22.99 | -0.04 (-0.17%) | 8,591,009 |
| 25 Oct 2023 | CNY | 22.56 | 23.42 | 22.45 | 23.03 | 23.03 | +0.47 (+2.08%) | 13,138,730 |
| 24 Oct 2023 | CNY | 22.41 | 22.78 | 21.43 | 22.56 | 22.56 | +0.1 (+0.45%) | 17,046,962 |
| 23 Oct 2023 | CNY | 22.63 | 23.43 | 22.27 | 22.46 | 22.46 | -0.69 (-2.98%) | 9,839,873 |
| 20 Oct 2023 | CNY | 24.03 | 24.6 | 23.1 | 23.15 | 23.15 | -1.16 (-4.77%) | 15,576,578 |
| 19 Oct 2023 | CNY | 23.32 | 25.37 | 23.29 | 24.31 | 24.31 | +0.79 (+3.36%) | 24,221,256 |
| 18 Oct 2023 | CNY | 24.24 | 24.64 | 23.46 | 23.52 | 23.52 | -0.59 (-2.45%) | 9,778,227 |
| 17 Oct 2023 | CNY | 24.31 | 24.54 | 23.82 | 24.11 | 24.11 | -0.15 (-0.62%) | 7,827,448 |
| 16 Oct 2023 | CNY | 24.75 | 24.83 | 24.04 | 24.26 | 24.26 | -0.74 (-2.96%) | 12,578,361 |
| 13 Oct 2023 | CNY | 24.87 | 25.24 | 24.79 | 25 | 25 | +0.27 (+1.09%) | 16,818,297 |
| 12 Oct 2023 | CNY | 24.81 | 24.88 | 24.4 | 24.73 | 24.73 | -0.21 (-0.84%) | 12,916,923 |
| 11 Oct 2023 | CNY | 25.05 | 25.3 | 24.68 | 24.94 | 24.94 | +0.28 (+1.14%) | 23,289,915 |
| 10 Oct 2023 | CNY | 24.03 | 24.85 | 24.03 | 24.66 | 24.66 | +0.64 (+2.66%) | 17,681,598 |
| 9 Oct 2023 | CNY | 23.63 | 24.2 | 23.5 | 24.02 | 24.02 | +0.27 (+1.14%) | 8,013,157 |
| 28 Sep 2023 | CNY | 23.39 | 23.89 | 23.3 | 23.75 | 23.75 | +0.52 (+2.24%) | 9,391,838 |
| 27 Sep 2023 | CNY | 23 | 23.55 | 23 | 23.23 | 23.23 | +0.11 (+0.48%) | 7,281,025 |
