| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 25 | 25.28 | 24.94 | 25.11 | 25.11 | +0.05 (+0.20%) | 4,014,088 |
| 13 Nov 2023 | CNY | 25.5 | 25.64 | 24.92 | 25.06 | 25.06 | -0.22 (-0.87%) | 5,641,363 |
| 10 Nov 2023 | CNY | 25.34 | 25.44 | 25.16 | 25.28 | 25.28 | -0.12 (-0.47%) | 4,028,250 |
| 9 Nov 2023 | CNY | 25.46 | 25.73 | 25.31 | 25.4 | 25.4 | -0.15 (-0.59%) | 4,450,973 |
| 8 Nov 2023 | CNY | 25.41 | 25.82 | 25.26 | 25.55 | 25.55 | +0.05 (+0.20%) | 6,991,797 |
| 7 Nov 2023 | CNY | 25.63 | 25.65 | 25.32 | 25.5 | 25.5 | -0.16 (-0.62%) | 5,493,070 |
| 6 Nov 2023 | CNY | 25.45 | 25.8 | 25.36 | 25.66 | 25.66 | +0.38 (+1.50%) | 5,806,922 |
| 3 Nov 2023 | CNY | 24.78 | 25.43 | 24.7 | 25.28 | 25.28 | +0.41 (+1.65%) | 5,975,208 |
| 2 Nov 2023 | CNY | 25.02 | 25.36 | 24.84 | 24.87 | 24.87 | -0.14 (-0.56%) | 4,534,028 |
| 1 Nov 2023 | CNY | 25.3 | 25.36 | 24.82 | 25.01 | 25.01 | -0.22 (-0.87%) | 4,922,868 |
| 31 Oct 2023 | CNY | 25 | 25.28 | 24.72 | 25.23 | 25.23 | +0.19 (+0.76%) | 5,693,071 |
| 30 Oct 2023 | CNY | 24.66 | 25.35 | 24.61 | 25.04 | 25.04 | +0.22 (+0.89%) | 8,613,998 |
| 27 Oct 2023 | CNY | 23.8 | 24.94 | 23.31 | 24.82 | 24.82 | +0.93 (+3.89%) | 9,093,909 |
| 26 Oct 2023 | CNY | 23.66 | 23.96 | 23.33 | 23.89 | 23.89 | +0.11 (+0.46%) | 7,247,006 |
| 25 Oct 2023 | CNY | 23.24 | 24.07 | 23.23 | 23.78 | 23.78 | +0.68 (+2.94%) | 11,598,151 |
| 24 Oct 2023 | CNY | 23.8 | 23.98 | 22.01 | 23.1 | 23.1 | -1.21 (-4.98%) | 16,342,207 |
| 23 Oct 2023 | CNY | 24.75 | 24.88 | 24.1 | 24.31 | 24.31 | -0.44 (-1.78%) | 7,189,384 |
| 20 Oct 2023 | CNY | 24.74 | 25.07 | 24.6 | 24.75 | 24.75 | +0.01 (+0.04%) | 5,218,776 |
| 19 Oct 2023 | CNY | 24.55 | 25.26 | 24.55 | 24.74 | 24.74 | -0.1 (-0.40%) | 6,102,261 |
| 18 Oct 2023 | CNY | 25.59 | 25.59 | 24.2 | 24.84 | 24.84 | -0.81 (-3.16%) | 11,310,953 |
| 17 Oct 2023 | CNY | 25.7 | 25.89 | 25.32 | 25.65 | 25.65 | 0.0 (0.0%) | 4,964,690 |
| 16 Oct 2023 | CNY | 26.18 | 26.39 | 25.46 | 25.65 | 25.65 | -0.53 (-2.02%) | 6,784,625 |
| 13 Oct 2023 | CNY | 26.21 | 26.44 | 26 | 26.18 | 26.18 | -0.16 (-0.61%) | 5,799,864 |
| 12 Oct 2023 | CNY | 26.3 | 26.82 | 26.13 | 26.34 | 26.34 | -0.02 (-0.08%) | 6,644,067 |
| 11 Oct 2023 | CNY | 25.06 | 26.8 | 25.06 | 26.36 | 26.36 | +1.35 (+5.40%) | 18,016,191 |
| 10 Oct 2023 | CNY | 25.68 | 25.74 | 25 | 25.01 | 25.01 | -0.6 (-2.34%) | 7,965,225 |
| 9 Oct 2023 | CNY | 25.5 | 25.7 | 25.28 | 25.61 | 25.61 | -0.07 (-0.27%) | 5,124,250 |
| 28 Sep 2023 | CNY | 26.26 | 26.36 | 25.62 | 25.68 | 25.68 | -0.53 (-2.02%) | 9,131,236 |
| 27 Sep 2023 | CNY | 25.62 | 26.37 | 25.57 | 26.21 | 26.21 | +0.64 (+2.50%) | 8,332,655 |
| 26 Sep 2023 | CNY | 25.98 | 25.99 | 25.55 | 25.57 | 25.57 | -0.36 (-1.39%) | 4,385,433 |
