| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 24.59 | 25 | 23.58 | 23.69 | 23.69 | -0.23 (-0.96%) | 3,680,993 |
| 31 Oct 2023 | CNY | 23.85 | 24.18 | 23.68 | 23.92 | 23.92 | +0.06 (+0.25%) | 2,908,192 |
| 30 Oct 2023 | CNY | 23.62 | 24.01 | 23.55 | 23.86 | 23.86 | -0.05 (-0.21%) | 4,036,081 |
| 27 Oct 2023 | CNY | 23.18 | 24.02 | 22.96 | 23.91 | 23.91 | +0.72 (+3.10%) | 5,247,851 |
| 26 Oct 2023 | CNY | 23.22 | 23.4 | 22.9 | 23.19 | 23.19 | -0.03 (-0.13%) | 3,232,890 |
| 25 Oct 2023 | CNY | 23.68 | 23.8 | 23.16 | 23.22 | 23.22 | -0.17 (-0.73%) | 4,670,700 |
| 24 Oct 2023 | CNY | 22.7 | 23.4 | 22.53 | 23.39 | 23.39 | +1.52 (+6.95%) | 6,193,422 |
| 23 Oct 2023 | CNY | 22.07 | 22.42 | 21.75 | 21.87 | 21.87 | -0.42 (-1.88%) | 2,290,192 |
| 20 Oct 2023 | CNY | 22.34 | 22.79 | 22.25 | 22.29 | 22.29 | -0.18 (-0.80%) | 1,530,879 |
| 19 Oct 2023 | CNY | 22.58 | 22.96 | 22.06 | 22.47 | 22.47 | +0.02 (+0.09%) | 2,198,900 |
| 18 Oct 2023 | CNY | 22.64 | 22.74 | 22.35 | 22.45 | 22.45 | -0.3 (-1.32%) | 1,581,435 |
| 17 Oct 2023 | CNY | 22.8 | 22.86 | 22.46 | 22.75 | 22.75 | 0.0 (0.0%) | 1,660,887 |
| 16 Oct 2023 | CNY | 22.86 | 23.13 | 22.61 | 22.75 | 22.75 | +0.07 (+0.31%) | 2,306,650 |
| 13 Oct 2023 | CNY | 22.53 | 22.9 | 22.5 | 22.68 | 22.68 | -0.15 (-0.66%) | 2,780,300 |
| 12 Oct 2023 | CNY | 23.53 | 23.53 | 22.7 | 22.83 | 22.83 | -0.54 (-2.31%) | 3,054,606 |
| 11 Oct 2023 | CNY | 23.1 | 23.62 | 23.06 | 23.37 | 23.37 | +0.27 (+1.17%) | 3,304,000 |
| 10 Oct 2023 | CNY | 23 | 23.58 | 23 | 23.1 | 23.1 | +0.15 (+0.65%) | 2,997,930 |
| 9 Oct 2023 | CNY | 23.3 | 23.44 | 22.85 | 22.95 | 22.95 | -0.52 (-2.22%) | 3,472,801 |
| 28 Sep 2023 | CNY | 23.5 | 23.77 | 23.35 | 23.47 | 23.47 | +0.07 (+0.30%) | 2,382,653 |
| 27 Sep 2023 | CNY | 23.42 | 23.87 | 23.28 | 23.4 | 23.4 | -0.02 (-0.09%) | 2,688,439 |
| 26 Sep 2023 | CNY | 23.68 | 23.72 | 23.32 | 23.42 | 23.42 | -0.26 (-1.10%) | 2,484,100 |
| 25 Sep 2023 | CNY | 24.15 | 24.15 | 23.51 | 23.68 | 23.68 | -0.51 (-2.11%) | 3,089,600 |
| 22 Sep 2023 | CNY | 23.51 | 24.2 | 23.45 | 24.19 | 24.19 | +0.67 (+2.85%) | 3,433,400 |
| 21 Sep 2023 | CNY | 24.04 | 24.19 | 23.49 | 23.52 | 23.52 | -0.6 (-2.49%) | 3,886,321 |
| 20 Sep 2023 | CNY | 24.27 | 25.1 | 24.01 | 24.12 | 24.12 | -0.15 (-0.62%) | 4,561,624 |
| 19 Sep 2023 | CNY | 24.87 | 25 | 24.21 | 24.27 | 24.27 | -0.73 (-2.92%) | 4,102,700 |
| 18 Sep 2023 | CNY | 24.5 | 25.2 | 24.02 | 25 | 25 | +0.5 (+2.04%) | 5,326,200 |
| 15 Sep 2023 | CNY | 24.89 | 25.43 | 24.43 | 24.5 | 24.5 | -0.21 (-0.85%) | 5,513,241 |
| 14 Sep 2023 | CNY | 26.04 | 26.08 | 24.5 | 24.71 | 24.71 | -1.14 (-4.41%) | 7,700,192 |
| 13 Sep 2023 | CNY | 25.61 | 26.78 | 25.56 | 25.85 | 25.85 | 0.0 (0.0%) | 10,469,300 |
