| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 25.39 | 25.65 | 25.12 | 25.49 | 25.49 | +0.09 (+0.35%) | 1,911,083 |
| 13 Nov 2023 | CNY | 24.86 | 25.48 | 24.86 | 25.4 | 25.4 | +0.55 (+2.21%) | 2,564,900 |
| 10 Nov 2023 | CNY | 24.79 | 24.98 | 24.57 | 24.85 | 24.85 | 0.0 (0.0%) | 1,412,538 |
| 9 Nov 2023 | CNY | 24.95 | 25.34 | 24.66 | 24.85 | 24.85 | -0.19 (-0.76%) | 1,730,800 |
| 8 Nov 2023 | CNY | 25.07 | 25.2 | 24.82 | 25.04 | 25.04 | -0.02 (-0.08%) | 2,009,389 |
| 7 Nov 2023 | CNY | 25 | 25.22 | 24.83 | 25.06 | 25.06 | +0.04 (+0.16%) | 2,560,057 |
| 6 Nov 2023 | CNY | 24.68 | 25.05 | 24.67 | 25.02 | 25.02 | +0.35 (+1.42%) | 2,341,381 |
| 3 Nov 2023 | CNY | 23.96 | 24.95 | 23.96 | 24.67 | 24.67 | +0.83 (+3.48%) | 3,596,700 |
| 2 Nov 2023 | CNY | 24.2 | 24.45 | 23.7 | 23.84 | 23.84 | -0.39 (-1.61%) | 2,203,600 |
| 1 Nov 2023 | CNY | 24.2 | 24.45 | 24.11 | 24.23 | 24.23 | +0.05 (+0.21%) | 1,773,955 |
| 31 Oct 2023 | CNY | 24.61 | 24.66 | 23.97 | 24.18 | 24.18 | -0.42 (-1.71%) | 2,252,684 |
| 30 Oct 2023 | CNY | 24.33 | 24.68 | 24.01 | 24.6 | 24.6 | +0.27 (+1.11%) | 2,301,332 |
| 27 Oct 2023 | CNY | 24.35 | 24.6 | 24.07 | 24.33 | 24.33 | -0.04 (-0.16%) | 2,789,890 |
| 26 Oct 2023 | CNY | 23.5 | 24.5 | 23.4 | 24.37 | 24.37 | +0.68 (+2.87%) | 4,207,814 |
| 25 Oct 2023 | CNY | 23.3 | 23.98 | 23.27 | 23.69 | 23.69 | +0.66 (+2.87%) | 3,053,866 |
| 24 Oct 2023 | CNY | 22.79 | 23.36 | 22.79 | 23.03 | 23.03 | +0.47 (+2.08%) | 2,789,430 |
| 23 Oct 2023 | CNY | 23.58 | 23.74 | 22.3 | 22.56 | 22.56 | -1.05 (-4.45%) | 3,891,125 |
| 20 Oct 2023 | CNY | 24.56 | 24.99 | 23.46 | 23.61 | 23.61 | -1.39 (-5.56%) | 5,003,877 |
| 19 Oct 2023 | CNY | 25.55 | 25.69 | 24.88 | 25 | 25 | -0.78 (-3.03%) | 3,823,393 |
| 18 Oct 2023 | CNY | 25.19 | 25.83 | 24.95 | 25.78 | 25.78 | +0.61 (+2.42%) | 6,169,218 |
| 17 Oct 2023 | CNY | 25.21 | 25.31 | 24.49 | 25.17 | 25.17 | -0.25 (-0.98%) | 4,491,191 |
| 16 Oct 2023 | CNY | 24.88 | 25.46 | 24.88 | 25.42 | 25.42 | +0.41 (+1.64%) | 4,893,114 |
| 13 Oct 2023 | CNY | 26.16 | 26.24 | 25 | 25.01 | 25.01 | -1.28 (-4.87%) | 7,478,970 |
| 12 Oct 2023 | CNY | 25.89 | 26.29 | 25.61 | 26.29 | 26.29 | +0.32 (+1.23%) | 6,226,205 |
| 11 Oct 2023 | CNY | 26.52 | 26.68 | 25.49 | 25.97 | 25.97 | -0.95 (-3.53%) | 8,757,534 |
| 10 Oct 2023 | CNY | 27.8 | 27.89 | 26.24 | 26.92 | 26.92 | -0.59 (-2.14%) | 9,850,428 |
| 9 Oct 2023 | CNY | 28.13 | 28.14 | 26.7 | 27.51 | 27.51 | -1.51 (-5.20%) | 9,018,923 |
| 28 Sep 2023 | CNY | 28.72 | 29.79 | 27.92 | 29.02 | 29.02 | +0.3 (+1.04%) | 12,424,364 |
| 27 Sep 2023 | CNY | 30.21 | 30.21 | 28.66 | 28.72 | 28.72 | -1.36 (-4.52%) | 16,672,233 |
| 26 Sep 2023 | CNY | 27.01 | 30.67 | 26.61 | 30.08 | 30.08 | +2.1 (+7.51%) | 20,413,150 |
