| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 26.97 | 27.15 | 26.6 | 26.64 | 26.64 | -0.11 (-0.41%) | 1,094,042 |
| 14 Nov 2023 | CNY | 26.26 | 26.75 | 26.11 | 26.75 | 26.75 | +0.5 (+1.90%) | 1,650,666 |
| 13 Nov 2023 | CNY | 26.43 | 26.48 | 25.75 | 26.25 | 26.25 | +0.19 (+0.73%) | 1,168,540 |
| 10 Nov 2023 | CNY | 26.17 | 26.44 | 25.85 | 26.06 | 26.06 | -0.11 (-0.42%) | 916,384 |
| 9 Nov 2023 | CNY | 26.45 | 26.72 | 26.03 | 26.17 | 26.17 | -0.24 (-0.91%) | 852,882 |
| 8 Nov 2023 | CNY | 26.56 | 26.65 | 26.14 | 26.41 | 26.41 | -0.15 (-0.56%) | 828,323 |
| 7 Nov 2023 | CNY | 26.35 | 26.59 | 26.21 | 26.56 | 26.56 | +0.1 (+0.38%) | 748,836 |
| 6 Nov 2023 | CNY | 25.92 | 26.62 | 25.92 | 26.46 | 26.46 | +0.56 (+2.16%) | 847,724 |
| 3 Nov 2023 | CNY | 25.25 | 25.99 | 25.16 | 25.9 | 25.9 | +0.76 (+3.02%) | 799,690 |
| 2 Nov 2023 | CNY | 25.69 | 25.92 | 25.13 | 25.14 | 25.14 | -0.49 (-1.91%) | 725,606 |
| 1 Nov 2023 | CNY | 25.85 | 25.9 | 25.55 | 25.63 | 25.63 | -0.12 (-0.47%) | 737,540 |
| 31 Oct 2023 | CNY | 25.5 | 25.9 | 25.4 | 25.75 | 25.75 | +0.2 (+0.78%) | 1,020,090 |
| 30 Oct 2023 | CNY | 24.01 | 25.8 | 23.92 | 25.55 | 25.55 | +1.33 (+5.49%) | 1,730,818 |
| 27 Oct 2023 | CNY | 23.64 | 24.39 | 23.24 | 24.22 | 24.22 | +0.61 (+2.58%) | 1,114,663 |
| 26 Oct 2023 | CNY | 23.07 | 23.68 | 22.86 | 23.61 | 23.61 | -0.18 (-0.76%) | 1,404,237 |
| 25 Oct 2023 | CNY | 24.25 | 24.48 | 23.06 | 23.79 | 23.79 | -0.6 (-2.46%) | 1,918,386 |
| 24 Oct 2023 | CNY | 23.95 | 24.49 | 23.27 | 24.39 | 24.39 | +0.44 (+1.84%) | 1,174,589 |
| 23 Oct 2023 | CNY | 24.61 | 25.25 | 23.7 | 23.95 | 23.95 | -0.89 (-3.58%) | 830,720 |
| 20 Oct 2023 | CNY | 25.4 | 25.87 | 24.81 | 24.84 | 24.84 | -0.57 (-2.24%) | 841,874 |
| 19 Oct 2023 | CNY | 25.23 | 26.09 | 25.19 | 25.41 | 25.41 | +0.08 (+0.32%) | 1,251,174 |
| 18 Oct 2023 | CNY | 26.22 | 26.24 | 25.3 | 25.33 | 25.33 | -0.98 (-3.72%) | 1,144,715 |
| 17 Oct 2023 | CNY | 25.9 | 26.6 | 25.72 | 26.31 | 26.31 | +0.41 (+1.58%) | 1,345,325 |
| 16 Oct 2023 | CNY | 26.18 | 26.19 | 25.57 | 25.9 | 25.9 | -0.36 (-1.37%) | 876,058 |
| 13 Oct 2023 | CNY | 25.8 | 26.5 | 25.56 | 26.26 | 26.26 | +0.41 (+1.59%) | 1,073,560 |
| 12 Oct 2023 | CNY | 26.01 | 26.19 | 25.6 | 25.85 | 25.85 | -0.1 (-0.39%) | 837,191 |
| 11 Oct 2023 | CNY | 26.04 | 26.22 | 25.51 | 25.95 | 25.95 | -0.01 (-0.04%) | 1,189,099 |
| 10 Oct 2023 | CNY | 25.8 | 26.28 | 25.55 | 25.96 | 25.96 | +0.37 (+1.45%) | 1,276,973 |
| 9 Oct 2023 | CNY | 25.5 | 25.92 | 25.21 | 25.59 | 25.59 | -0.04 (-0.16%) | 807,956 |
| 28 Sep 2023 | CNY | 25.09 | 25.71 | 25.01 | 25.63 | 25.63 | +0.68 (+2.73%) | 892,609 |
| 27 Sep 2023 | CNY | 24.86 | 25.24 | 24.58 | 24.95 | 24.95 | +0.03 (+0.12%) | 599,120 |
