| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 29.77 | 29.78 | 29.4 | 29.62 | 29.62 | +0.14 (+0.47%) | 708,900 |
| 14 Nov 2023 | CNY | 29.58 | 29.8 | 29.34 | 29.48 | 29.48 | -0.09 (-0.30%) | 555,466 |
| 13 Nov 2023 | CNY | 29.8 | 29.8 | 29.19 | 29.57 | 29.57 | +0.34 (+1.16%) | 798,666 |
| 10 Nov 2023 | CNY | 29.47 | 29.65 | 29 | 29.23 | 29.23 | -0.13 (-0.44%) | 662,800 |
| 9 Nov 2023 | CNY | 29.26 | 29.84 | 29.09 | 29.36 | 29.36 | +0.08 (+0.27%) | 735,918 |
| 8 Nov 2023 | CNY | 29.22 | 29.49 | 28.98 | 29.28 | 29.28 | +0.06 (+0.21%) | 865,300 |
| 7 Nov 2023 | CNY | 29.29 | 29.56 | 28.5 | 29.22 | 29.22 | -0.12 (-0.41%) | 871,018 |
| 6 Nov 2023 | CNY | 28.58 | 29.43 | 28.58 | 29.34 | 29.34 | +0.76 (+2.66%) | 1,448,210 |
| 3 Nov 2023 | CNY | 27.81 | 28.79 | 27.81 | 28.58 | 28.58 | +0.53 (+1.89%) | 1,027,300 |
| 2 Nov 2023 | CNY | 28.92 | 28.96 | 28.02 | 28.05 | 28.05 | -0.93 (-3.21%) | 1,404,200 |
| 1 Nov 2023 | CNY | 28.8 | 29.13 | 28 | 28.98 | 28.98 | +0.36 (+1.26%) | 1,597,210 |
| 31 Oct 2023 | CNY | 28.41 | 29.07 | 28.1 | 28.62 | 28.62 | +0.41 (+1.45%) | 1,908,000 |
| 30 Oct 2023 | CNY | 27.99 | 28.6 | 27.2 | 28.21 | 28.21 | +0.28 (+1.00%) | 3,073,310 |
| 27 Oct 2023 | CNY | 26.98 | 30.48 | 26.98 | 27.93 | 27.93 | +1.93 (+7.42%) | 4,479,700 |
| 26 Oct 2023 | CNY | 25.77 | 26.36 | 25.43 | 26 | 26 | -0.03 (-0.12%) | 350,700 |
| 25 Oct 2023 | CNY | 25.55 | 26.21 | 25.36 | 26.03 | 26.03 | +0.38 (+1.48%) | 384,500 |
| 24 Oct 2023 | CNY | 24.63 | 25.75 | 24.04 | 25.65 | 25.65 | +0.92 (+3.72%) | 609,518 |
| 23 Oct 2023 | CNY | 25.4 | 25.4 | 24.5 | 24.73 | 24.73 | -0.34 (-1.36%) | 554,500 |
| 20 Oct 2023 | CNY | 25.57 | 25.83 | 25 | 25.07 | 25.07 | -0.5 (-1.96%) | 473,218 |
| 19 Oct 2023 | CNY | 25.62 | 26.41 | 25.23 | 25.57 | 25.57 | -0.04 (-0.16%) | 473,100 |
| 18 Oct 2023 | CNY | 25.98 | 26.37 | 25.47 | 25.61 | 25.61 | -0.47 (-1.80%) | 464,537 |
| 17 Oct 2023 | CNY | 26.26 | 26.26 | 25.8 | 26.08 | 26.08 | -0.04 (-0.15%) | 470,000 |
| 16 Oct 2023 | CNY | 26.31 | 26.45 | 26.03 | 26.12 | 26.12 | -0.18 (-0.68%) | 656,700 |
| 13 Oct 2023 | CNY | 26.59 | 26.81 | 26.19 | 26.3 | 26.3 | -0.4 (-1.50%) | 459,390 |
| 12 Oct 2023 | CNY | 27.26 | 27.26 | 26.5 | 26.7 | 26.7 | -0.16 (-0.60%) | 507,000 |
| 11 Oct 2023 | CNY | 27 | 27.18 | 26.64 | 26.86 | 26.86 | -0.26 (-0.96%) | 557,600 |
| 10 Oct 2023 | CNY | 27.45 | 27.45 | 26.81 | 27.12 | 27.12 | +0.22 (+0.82%) | 803,100 |
| 9 Oct 2023 | CNY | 27.38 | 27.38 | 26.76 | 26.9 | 26.9 | -0.39 (-1.43%) | 535,100 |
| 28 Sep 2023 | CNY | 27.14 | 27.45 | 26.9 | 27.29 | 27.29 | +0.42 (+1.56%) | 611,117 |
| 27 Sep 2023 | CNY | 26.8 | 27.3 | 26.52 | 26.87 | 26.87 | +0.06 (+0.22%) | 675,000 |
