| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 24.2 | 24.56 | 23.86 | 24.04 | 24.04 | +0.19 (+0.80%) | 953,900 |
| 31 Oct 2023 | CNY | 23.83 | 24.19 | 23.72 | 23.85 | 23.85 | +0.02 (+0.08%) | 976,600 |
| 30 Oct 2023 | CNY | 23.76 | 23.93 | 23.25 | 23.83 | 23.83 | +0.02 (+0.08%) | 1,112,461 |
| 27 Oct 2023 | CNY | 23.42 | 23.88 | 23.19 | 23.81 | 23.81 | +0.47 (+2.01%) | 820,500 |
| 26 Oct 2023 | CNY | 23.45 | 23.98 | 23.13 | 23.34 | 23.34 | -0.34 (-1.44%) | 823,471 |
| 25 Oct 2023 | CNY | 23.28 | 24.06 | 23.28 | 23.68 | 23.68 | +0.35 (+1.50%) | 1,144,815 |
| 24 Oct 2023 | CNY | 22.63 | 23.44 | 22.41 | 23.33 | 23.33 | +0.96 (+4.29%) | 1,408,395 |
| 23 Oct 2023 | CNY | 22.6 | 22.9 | 22.22 | 22.37 | 22.37 | -0.2 (-0.89%) | 906,141 |
| 20 Oct 2023 | CNY | 22.76 | 23.17 | 22.48 | 22.57 | 22.57 | -0.21 (-0.92%) | 854,380 |
| 19 Oct 2023 | CNY | 22.84 | 23.25 | 22.46 | 22.78 | 22.78 | -0.02 (-0.09%) | 827,556 |
| 18 Oct 2023 | CNY | 23.04 | 23.3 | 22.79 | 22.8 | 22.8 | -0.32 (-1.38%) | 924,200 |
| 17 Oct 2023 | CNY | 23.5 | 23.57 | 23.11 | 23.12 | 23.12 | -0.76 (-3.18%) | 1,251,800 |
| 16 Oct 2023 | CNY | 23.33 | 23.88 | 23.23 | 23.88 | 23.88 | +0.47 (+2.01%) | 950,288 |
| 13 Oct 2023 | CNY | 24.2 | 24.28 | 23.28 | 23.41 | 23.41 | -0.72 (-2.98%) | 1,598,494 |
| 12 Oct 2023 | CNY | 24.34 | 24.61 | 23.99 | 24.13 | 24.13 | -0.19 (-0.78%) | 1,168,400 |
| 11 Oct 2023 | CNY | 24.65 | 24.72 | 24.21 | 24.32 | 24.32 | +0.02 (+0.08%) | 948,120 |
| 10 Oct 2023 | CNY | 24.56 | 25 | 24.28 | 24.3 | 24.3 | -0.14 (-0.57%) | 1,213,000 |
| 9 Oct 2023 | CNY | 24.73 | 25.09 | 24.25 | 24.44 | 24.44 | -0.76 (-3.02%) | 1,827,284 |
| 28 Sep 2023 | CNY | 25.5 | 25.9 | 25.15 | 25.2 | 25.2 | -0.23 (-0.90%) | 1,130,288 |
| 27 Sep 2023 | CNY | 25.32 | 26.01 | 25.2 | 25.43 | 25.43 | 0.0 (0.0%) | 1,143,200 |
| 26 Sep 2023 | CNY | 25.75 | 25.96 | 25.4 | 25.43 | 25.43 | -0.32 (-1.24%) | 1,426,000 |
| 25 Sep 2023 | CNY | 25.67 | 26.43 | 25.55 | 25.75 | 25.75 | +0.09 (+0.35%) | 1,998,000 |
| 22 Sep 2023 | CNY | 24.45 | 25.95 | 24.36 | 25.66 | 25.66 | +1.06 (+4.31%) | 3,052,158 |
| 21 Sep 2023 | CNY | 25 | 25.29 | 24.45 | 24.6 | 24.6 | -0.69 (-2.73%) | 2,085,400 |
| 20 Sep 2023 | CNY | 25.6 | 26.3 | 24.97 | 25.29 | 25.29 | -0.3 (-1.17%) | 2,662,488 |
| 19 Sep 2023 | CNY | 26.19 | 26.19 | 25.36 | 25.59 | 25.59 | -0.64 (-2.44%) | 1,902,558 |
| 18 Sep 2023 | CNY | 25.34 | 26.3 | 24.98 | 26.23 | 26.23 | +0.75 (+2.94%) | 3,054,000 |
| 15 Sep 2023 | CNY | 25.08 | 25.86 | 25 | 25.48 | 25.48 | +0.4 (+1.59%) | 2,470,998 |
| 14 Sep 2023 | CNY | 25.82 | 26.14 | 24.78 | 25.08 | 25.08 | -0.94 (-3.61%) | 3,138,744 |
| 13 Sep 2023 | CNY | 25.61 | 26.48 | 25.61 | 26.02 | 26.02 | +0.22 (+0.85%) | 3,872,578 |
