| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 29.45 | 29.74 | 29.2 | 29.69 | 29.69 | +0.21 (+0.71%) | 761,800 |
| 13 Nov 2023 | CNY | 29.13 | 29.52 | 28.87 | 29.48 | 29.48 | +0.2 (+0.68%) | 561,250 |
| 10 Nov 2023 | CNY | 29.48 | 29.52 | 28.43 | 29.28 | 29.28 | +0.23 (+0.79%) | 799,039 |
| 9 Nov 2023 | CNY | 29.03 | 29.56 | 28.93 | 29.05 | 29.05 | -0.13 (-0.45%) | 764,570 |
| 8 Nov 2023 | CNY | 29.29 | 29.56 | 28.86 | 29.18 | 29.18 | -0.01 (-0.03%) | 741,850 |
| 7 Nov 2023 | CNY | 29.71 | 29.78 | 29.1 | 29.19 | 29.19 | -0.46 (-1.55%) | 900,300 |
| 6 Nov 2023 | CNY | 29.5 | 29.8 | 28.47 | 29.65 | 29.65 | +0.21 (+0.71%) | 1,246,950 |
| 3 Nov 2023 | CNY | 29.18 | 29.7 | 29.04 | 29.44 | 29.44 | +0.3 (+1.03%) | 624,950 |
| 2 Nov 2023 | CNY | 29.82 | 30.06 | 29.05 | 29.14 | 29.14 | -0.74 (-2.48%) | 1,276,500 |
| 1 Nov 2023 | CNY | 29.21 | 29.98 | 28.73 | 29.88 | 29.88 | +0.67 (+2.29%) | 1,648,600 |
| 31 Oct 2023 | CNY | 28.9 | 29.6 | 28.87 | 29.21 | 29.21 | +0.22 (+0.76%) | 872,600 |
| 30 Oct 2023 | CNY | 28.6 | 29.18 | 28.22 | 28.99 | 28.99 | +0.39 (+1.36%) | 1,071,310 |
| 27 Oct 2023 | CNY | 28.28 | 29.1 | 28.11 | 28.6 | 28.6 | -0.25 (-0.87%) | 721,700 |
| 26 Oct 2023 | CNY | 28.28 | 28.98 | 28.24 | 28.85 | 28.85 | +0.22 (+0.77%) | 799,150 |
| 25 Oct 2023 | CNY | 28.23 | 28.8 | 27.92 | 28.63 | 28.63 | +0.33 (+1.17%) | 996,450 |
| 24 Oct 2023 | CNY | 27.72 | 28.77 | 27.58 | 28.3 | 28.3 | +0.82 (+2.98%) | 955,850 |
| 23 Oct 2023 | CNY | 27.9 | 27.9 | 26.93 | 27.48 | 27.48 | -0.42 (-1.51%) | 850,050 |
| 20 Oct 2023 | CNY | 27.52 | 28.6 | 27.52 | 27.9 | 27.9 | +0.21 (+0.76%) | 782,388 |
| 19 Oct 2023 | CNY | 27.79 | 28.37 | 27.05 | 27.69 | 27.69 | -0.28 (-1.00%) | 1,091,647 |
| 18 Oct 2023 | CNY | 27.56 | 28.48 | 26.88 | 27.97 | 27.97 | +0.38 (+1.38%) | 1,118,643 |
| 17 Oct 2023 | CNY | 27 | 27.85 | 26.68 | 27.59 | 27.59 | +0.58 (+2.15%) | 1,052,155 |
| 16 Oct 2023 | CNY | 27.34 | 27.5 | 26.67 | 27.01 | 27.01 | -0.09 (-0.33%) | 1,108,800 |
| 13 Oct 2023 | CNY | 28.28 | 28.44 | 27 | 27.1 | 27.1 | -1.07 (-3.80%) | 1,235,590 |
| 12 Oct 2023 | CNY | 28.74 | 29.02 | 28.16 | 28.17 | 28.17 | -0.37 (-1.30%) | 740,347 |
| 11 Oct 2023 | CNY | 28.21 | 28.84 | 27.9 | 28.54 | 28.54 | +0.36 (+1.28%) | 759,450 |
| 10 Oct 2023 | CNY | 28.72 | 28.9 | 27.98 | 28.18 | 28.18 | -0.33 (-1.16%) | 747,000 |
| 9 Oct 2023 | CNY | 29.42 | 29.8 | 28.09 | 28.51 | 28.51 | -0.92 (-3.13%) | 1,346,400 |
| 28 Sep 2023 | CNY | 29.17 | 29.46 | 28.85 | 29.43 | 29.43 | +0.4 (+1.38%) | 737,250 |
| 27 Sep 2023 | CNY | 28.58 | 29.55 | 28.49 | 29.03 | 29.03 | +0.45 (+1.57%) | 978,800 |
| 26 Sep 2023 | CNY | 28.98 | 29.14 | 28.23 | 28.58 | 28.58 | -0.6 (-2.06%) | 1,443,715 |
