| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 25.21 | 25.42 | 24.99 | 25.01 | 25.01 | -0.2 (-0.79%) | 2,966,984 |
| 9 Nov 2023 | CNY | 25.3 | 25.32 | 24.9 | 25.21 | 25.21 | -0.08 (-0.32%) | 4,875,928 |
| 8 Nov 2023 | CNY | 25.07 | 25.33 | 24.82 | 25.29 | 25.29 | +0.23 (+0.92%) | 5,845,243 |
| 7 Nov 2023 | CNY | 24.85 | 25.16 | 24.64 | 25.06 | 25.06 | +0.14 (+0.56%) | 4,577,388 |
| 6 Nov 2023 | CNY | 24.61 | 24.99 | 24.5 | 24.92 | 24.92 | +0.5 (+2.05%) | 6,061,902 |
| 3 Nov 2023 | CNY | 23.38 | 24.6 | 23.35 | 24.42 | 24.42 | +1.07 (+4.58%) | 8,710,310 |
| 2 Nov 2023 | CNY | 24.1 | 24.23 | 23.31 | 23.35 | 23.35 | -0.75 (-3.11%) | 6,447,598 |
| 1 Nov 2023 | CNY | 24.41 | 24.5 | 23.97 | 24.1 | 24.1 | -0.27 (-1.11%) | 3,689,160 |
| 31 Oct 2023 | CNY | 24.6 | 24.87 | 24.15 | 24.37 | 24.37 | -0.13 (-0.53%) | 5,629,494 |
| 30 Oct 2023 | CNY | 24.15 | 24.81 | 24.1 | 24.5 | 24.5 | +0.18 (+0.74%) | 6,711,223 |
| 27 Oct 2023 | CNY | 24 | 24.48 | 23.69 | 24.32 | 24.32 | +0.37 (+1.54%) | 5,607,500 |
| 26 Oct 2023 | CNY | 23.64 | 24.04 | 23.28 | 23.95 | 23.95 | +0.26 (+1.10%) | 5,170,739 |
| 25 Oct 2023 | CNY | 23.91 | 24.58 | 23.69 | 23.69 | 23.69 | -0.1 (-0.42%) | 6,896,392 |
| 24 Oct 2023 | CNY | 24.22 | 24.38 | 22.71 | 23.79 | 23.79 | -0.7 (-2.86%) | 11,853,883 |
| 23 Oct 2023 | CNY | 24.38 | 24.77 | 24.13 | 24.49 | 24.49 | +0.27 (+1.11%) | 5,782,355 |
| 20 Oct 2023 | CNY | 24.58 | 24.85 | 24 | 24.22 | 24.22 | -0.46 (-1.86%) | 2,999,211 |
| 19 Oct 2023 | CNY | 24.62 | 25.13 | 24.61 | 24.68 | 24.68 | -0.04 (-0.16%) | 3,380,010 |
| 18 Oct 2023 | CNY | 24.94 | 25.02 | 24.67 | 24.72 | 24.72 | -0.41 (-1.63%) | 2,750,763 |
| 17 Oct 2023 | CNY | 25.22 | 25.24 | 24.77 | 25.13 | 25.13 | +0.08 (+0.32%) | 3,299,605 |
| 16 Oct 2023 | CNY | 25.56 | 25.68 | 24.92 | 25.05 | 25.05 | -0.6 (-2.34%) | 4,915,040 |
| 13 Oct 2023 | CNY | 25.38 | 25.74 | 25.35 | 25.65 | 25.65 | +0.18 (+0.71%) | 4,758,470 |
| 12 Oct 2023 | CNY | 25.85 | 25.88 | 25.35 | 25.47 | 25.47 | -0.24 (-0.93%) | 4,247,598 |
| 11 Oct 2023 | CNY | 25.79 | 25.95 | 25.47 | 25.71 | 25.71 | +0.13 (+0.51%) | 3,668,933 |
| 10 Oct 2023 | CNY | 25.53 | 25.87 | 25.51 | 25.58 | 25.58 | +0.06 (+0.24%) | 3,384,079 |
| 9 Oct 2023 | CNY | 25.3 | 25.65 | 25.21 | 25.52 | 25.52 | +0.13 (+0.51%) | 4,163,220 |
| 28 Sep 2023 | CNY | 25.1 | 25.54 | 25.05 | 25.39 | 25.39 | +0.42 (+1.68%) | 4,745,518 |
| 27 Sep 2023 | CNY | 24.83 | 25.3 | 24.63 | 24.97 | 24.97 | +0.13 (+0.52%) | 4,282,956 |
| 26 Sep 2023 | CNY | 24.9 | 24.99 | 24.53 | 24.84 | 24.84 | 0.0 (0.0%) | 4,121,505 |
| 25 Sep 2023 | CNY | 25 | 25.22 | 24.65 | 24.84 | 24.84 | -0.12 (-0.48%) | 3,630,696 |
| 22 Sep 2023 | CNY | 24.2 | 24.98 | 24.07 | 24.96 | 24.96 | +0.76 (+3.14%) | 5,062,769 |
