| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 25.97 | 25.98 | 25.52 | 25.77 | 25.77 | -0.08 (-0.31%) | 733,500 |
| 9 Nov 2023 | CNY | 26.2 | 26.2 | 25.7 | 25.85 | 25.85 | -0.24 (-0.92%) | 970,900 |
| 8 Nov 2023 | CNY | 26.25 | 26.25 | 25.9 | 26.09 | 26.09 | -0.08 (-0.31%) | 826,500 |
| 7 Nov 2023 | CNY | 26.15 | 26.34 | 26 | 26.17 | 26.17 | -0.01 (-0.04%) | 956,400 |
| 6 Nov 2023 | CNY | 25.88 | 26.27 | 25.69 | 26.18 | 26.18 | +0.52 (+2.03%) | 1,010,700 |
| 3 Nov 2023 | CNY | 25.25 | 26.09 | 25.01 | 25.66 | 25.66 | +0.4 (+1.58%) | 1,069,000 |
| 2 Nov 2023 | CNY | 25.06 | 25.72 | 25.06 | 25.26 | 25.26 | -0.02 (-0.08%) | 986,800 |
| 1 Nov 2023 | CNY | 24.94 | 25.47 | 24.5 | 25.28 | 25.28 | +0.5 (+2.02%) | 1,264,300 |
| 31 Oct 2023 | CNY | 25.13 | 25.55 | 24.58 | 24.78 | 24.78 | -0.45 (-1.78%) | 1,122,900 |
| 30 Oct 2023 | CNY | 25.69 | 25.73 | 24.98 | 25.23 | 25.23 | -0.46 (-1.79%) | 1,566,900 |
| 27 Oct 2023 | CNY | 25.39 | 26.1 | 25.39 | 25.69 | 25.69 | +0.18 (+0.71%) | 1,124,600 |
| 26 Oct 2023 | CNY | 25.27 | 25.66 | 24.73 | 25.51 | 25.51 | +0.14 (+0.55%) | 980,900 |
| 25 Oct 2023 | CNY | 24.98 | 25.43 | 24.84 | 25.37 | 25.37 | +0.51 (+2.05%) | 993,200 |
| 24 Oct 2023 | CNY | 24.09 | 25.08 | 24.01 | 24.86 | 24.86 | +1.13 (+4.76%) | 1,172,300 |
| 23 Oct 2023 | CNY | 24.68 | 24.68 | 23.51 | 23.73 | 23.73 | -0.68 (-2.79%) | 1,097,000 |
| 20 Oct 2023 | CNY | 24.28 | 25.36 | 24.15 | 24.41 | 24.41 | +0.05 (+0.21%) | 1,045,400 |
| 19 Oct 2023 | CNY | 24.87 | 25.01 | 24.27 | 24.36 | 24.36 | -0.52 (-2.09%) | 771,200 |
| 18 Oct 2023 | CNY | 24.94 | 25.5 | 24.4 | 24.88 | 24.88 | -0.08 (-0.32%) | 1,300,842 |
| 17 Oct 2023 | CNY | 25.75 | 25.75 | 24.86 | 24.96 | 24.96 | -0.64 (-2.50%) | 1,058,500 |
| 16 Oct 2023 | CNY | 25.57 | 25.77 | 25.24 | 25.6 | 25.6 | -0.1 (-0.39%) | 878,700 |
| 13 Oct 2023 | CNY | 26.05 | 26.21 | 25.6 | 25.7 | 25.7 | -0.34 (-1.31%) | 953,100 |
| 12 Oct 2023 | CNY | 25.46 | 26.13 | 25.27 | 26.04 | 26.04 | +0.58 (+2.28%) | 1,312,300 |
| 11 Oct 2023 | CNY | 25.71 | 25.78 | 25.16 | 25.46 | 25.46 | -0.27 (-1.05%) | 1,051,800 |
| 10 Oct 2023 | CNY | 26.33 | 26.51 | 25.41 | 25.73 | 25.73 | -0.53 (-2.02%) | 1,275,800 |
| 9 Oct 2023 | CNY | 25.51 | 26.6 | 25.51 | 26.26 | 26.26 | +0.49 (+1.90%) | 1,773,900 |
| 28 Sep 2023 | CNY | 24.9 | 26.08 | 24.88 | 25.77 | 25.77 | +0.89 (+3.58%) | 1,933,000 |
| 27 Sep 2023 | CNY | 26.5 | 26.5 | 24.4 | 24.88 | 24.88 | -1.68 (-6.33%) | 2,941,700 |
| 26 Sep 2023 | CNY | 26.39 | 27.22 | 26.15 | 26.56 | 26.56 | +0.21 (+0.80%) | 1,646,900 |
| 25 Sep 2023 | CNY | 26.12 | 26.71 | 25.89 | 26.35 | 26.35 | +0.23 (+0.88%) | 862,700 |
| 22 Sep 2023 | CNY | 25.28 | 26.27 | 25.02 | 26.12 | 26.12 | +0.75 (+2.96%) | 1,091,400 |
