| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 27.98 | 28.26 | 27.6 | 28.06 | 28.06 | +0.08 (+0.29%) | 1,639,066 |
| 9 Nov 2023 | CNY | 28.41 | 28.76 | 27.85 | 27.98 | 27.98 | -0.58 (-2.03%) | 2,542,744 |
| 8 Nov 2023 | CNY | 28.41 | 28.98 | 28.21 | 28.56 | 28.56 | +0.18 (+0.63%) | 3,097,676 |
| 7 Nov 2023 | CNY | 28.68 | 28.71 | 28.3 | 28.38 | 28.38 | -0.33 (-1.15%) | 2,463,097 |
| 6 Nov 2023 | CNY | 27.67 | 28.97 | 27.67 | 28.71 | 28.71 | +1.21 (+4.40%) | 4,449,061 |
| 3 Nov 2023 | CNY | 27.3 | 27.67 | 27.19 | 27.5 | 27.5 | +0.41 (+1.51%) | 1,674,663 |
| 2 Nov 2023 | CNY | 27.8 | 27.93 | 27.05 | 27.09 | 27.09 | -0.71 (-2.55%) | 2,333,998 |
| 1 Nov 2023 | CNY | 28.19 | 28.51 | 27.72 | 27.8 | 27.8 | -0.38 (-1.35%) | 2,364,800 |
| 31 Oct 2023 | CNY | 28.69 | 28.97 | 27.97 | 28.18 | 28.18 | -0.51 (-1.78%) | 2,995,825 |
| 30 Oct 2023 | CNY | 28.62 | 29.15 | 28.41 | 28.69 | 28.69 | -0.33 (-1.14%) | 4,506,656 |
| 27 Oct 2023 | CNY | 28.01 | 29.37 | 27.7 | 29.02 | 29.02 | +0.63 (+2.22%) | 6,715,327 |
| 26 Oct 2023 | CNY | 27.35 | 28.59 | 25.71 | 28.39 | 28.39 | +0.28 (+1.00%) | 8,504,681 |
| 25 Oct 2023 | CNY | 27.74 | 28.48 | 27.33 | 28.11 | 28.11 | +0.32 (+1.15%) | 5,268,970 |
| 24 Oct 2023 | CNY | 28.59 | 28.9 | 27.11 | 27.79 | 27.79 | -1.8 (-6.08%) | 7,276,354 |
| 23 Oct 2023 | CNY | 29.9 | 30.7 | 28.81 | 29.59 | 29.59 | -1.41 (-4.55%) | 7,459,039 |
| 20 Oct 2023 | CNY | 29.25 | 32.37 | 29.02 | 31 | 31 | +1.05 (+3.51%) | 11,661,440 |
| 19 Oct 2023 | CNY | 28.8 | 30.25 | 27.92 | 29.95 | 29.95 | +0.45 (+1.53%) | 8,742,974 |
| 18 Oct 2023 | CNY | 28.44 | 30.21 | 27.59 | 29.5 | 29.5 | +0.6 (+2.08%) | 9,517,770 |
| 17 Oct 2023 | CNY | 27.84 | 29.8 | 27.11 | 28.9 | 28.9 | +1.61 (+5.90%) | 10,086,919 |
| 16 Oct 2023 | CNY | 28.31 | 28.66 | 27.27 | 27.29 | 27.29 | -1.2 (-4.21%) | 5,326,159 |
| 13 Oct 2023 | CNY | 29 | 29.48 | 28.28 | 28.49 | 28.49 | -1.16 (-3.91%) | 9,798,419 |
| 12 Oct 2023 | CNY | 26 | 31.27 | 25.9 | 29.65 | 29.65 | +3.59 (+13.78%) | 12,806,565 |
| 11 Oct 2023 | CNY | 26.52 | 26.65 | 25.9 | 26.06 | 26.06 | -0.5 (-1.88%) | 2,802,030 |
| 10 Oct 2023 | CNY | 26.66 | 27.08 | 26.21 | 26.56 | 26.56 | +0.03 (+0.11%) | 4,041,565 |
| 9 Oct 2023 | CNY | 26.69 | 27.2 | 26.2 | 26.53 | 26.53 | +1.34 (+5.32%) | 6,441,851 |
| 28 Sep 2023 | CNY | 24.98 | 25.39 | 24.96 | 25.19 | 25.19 | +0.17 (+0.68%) | 1,151,139 |
| 27 Sep 2023 | CNY | 24.75 | 25.45 | 24.43 | 25.02 | 25.02 | +0.41 (+1.67%) | 1,771,950 |
| 26 Sep 2023 | CNY | 24.57 | 24.85 | 24.26 | 24.61 | 24.61 | -0.1 (-0.40%) | 1,411,353 |
| 25 Sep 2023 | CNY | 24.65 | 25.14 | 24.4 | 24.71 | 24.71 | +0.06 (+0.24%) | 1,218,100 |
| 22 Sep 2023 | CNY | 23.64 | 24.7 | 23.45 | 24.65 | 24.65 | +1.02 (+4.32%) | 1,706,593 |
