| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 27.12 | 27.34 | 26.66 | 26.9 | 26.9 | -0.2 (-0.74%) | 462,300 |
| 1 Nov 2023 | CNY | 27.21 | 27.45 | 26.94 | 27.1 | 27.1 | -0.03 (-0.11%) | 694,900 |
| 31 Oct 2023 | CNY | 27.66 | 27.69 | 27.11 | 27.13 | 27.13 | -0.29 (-1.06%) | 576,539 |
| 30 Oct 2023 | CNY | 27.3 | 27.69 | 27.2 | 27.42 | 27.42 | +0.18 (+0.66%) | 949,100 |
| 27 Oct 2023 | CNY | 26.9 | 27.5 | 26.53 | 27.24 | 27.24 | +0.85 (+3.22%) | 1,851,140 |
| 26 Oct 2023 | CNY | 26.01 | 26.45 | 25.61 | 26.39 | 26.39 | +0.37 (+1.42%) | 764,500 |
| 25 Oct 2023 | CNY | 25.47 | 26.28 | 25.47 | 26.02 | 26.02 | +0.6 (+2.36%) | 841,501 |
| 24 Oct 2023 | CNY | 24.67 | 25.55 | 24.38 | 25.42 | 25.42 | +0.63 (+2.54%) | 975,500 |
| 23 Oct 2023 | CNY | 24.93 | 25.21 | 24.41 | 24.79 | 24.79 | -0.13 (-0.52%) | 1,457,101 |
| 20 Oct 2023 | CNY | 25.51 | 25.68 | 24.8 | 24.92 | 24.92 | -0.58 (-2.27%) | 696,618 |
| 19 Oct 2023 | CNY | 25.62 | 26.1 | 25.33 | 25.5 | 25.5 | -0.13 (-0.51%) | 659,200 |
| 18 Oct 2023 | CNY | 26.36 | 26.36 | 25.51 | 25.63 | 25.63 | -0.54 (-2.06%) | 466,500 |
| 17 Oct 2023 | CNY | 26.3 | 26.55 | 25.87 | 26.17 | 26.17 | -0.15 (-0.57%) | 530,300 |
| 16 Oct 2023 | CNY | 26.9 | 27.08 | 26.16 | 26.32 | 26.32 | -0.76 (-2.81%) | 692,500 |
| 13 Oct 2023 | CNY | 26.72 | 27.43 | 26.46 | 27.08 | 27.08 | +0.41 (+1.54%) | 1,059,400 |
| 12 Oct 2023 | CNY | 26.6 | 26.82 | 26.37 | 26.67 | 26.67 | +0.27 (+1.02%) | 765,354 |
| 11 Oct 2023 | CNY | 26.03 | 26.71 | 25.82 | 26.4 | 26.4 | +0.38 (+1.46%) | 1,092,560 |
| 10 Oct 2023 | CNY | 26.05 | 26.28 | 25.85 | 26.02 | 26.02 | -0.04 (-0.15%) | 843,600 |
| 9 Oct 2023 | CNY | 26.12 | 26.6 | 25.73 | 26.06 | 26.06 | -0.1 (-0.38%) | 920,000 |
| 28 Sep 2023 | CNY | 25.65 | 26.29 | 25.48 | 26.16 | 26.16 | +0.76 (+2.99%) | 982,984 |
| 27 Sep 2023 | CNY | 25.3 | 25.88 | 24.86 | 25.4 | 25.4 | -0.12 (-0.47%) | 1,123,484 |
| 26 Sep 2023 | CNY | 25.3 | 25.82 | 24.83 | 25.52 | 25.52 | +0.22 (+0.87%) | 2,408,101 |
| 25 Sep 2023 | CNY | 25.36 | 25.42 | 24.72 | 25.3 | 25.3 | +0.07 (+0.28%) | 1,418,600 |
| 22 Sep 2023 | CNY | 24.51 | 25.28 | 24.25 | 25.23 | 25.23 | +0.69 (+2.81%) | 795,500 |
| 21 Sep 2023 | CNY | 24.6 | 25.01 | 24.37 | 24.54 | 24.54 | -0.09 (-0.37%) | 899,000 |
| 20 Sep 2023 | CNY | 24.76 | 25.01 | 24.56 | 24.63 | 24.63 | -0.12 (-0.48%) | 630,200 |
| 19 Sep 2023 | CNY | 25.2 | 25.23 | 24.63 | 24.75 | 24.75 | -0.45 (-1.79%) | 460,000 |
| 18 Sep 2023 | CNY | 25.06 | 25.47 | 24.68 | 25.2 | 25.2 | +0.29 (+1.16%) | 552,500 |
| 15 Sep 2023 | CNY | 25.3 | 25.48 | 24.84 | 24.91 | 24.91 | -0.19 (-0.76%) | 621,100 |
| 14 Sep 2023 | CNY | 25.49 | 25.53 | 24.98 | 25.1 | 25.1 | -0.32 (-1.26%) | 506,400 |
