| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 25.25 | 25.48 | 24.99 | 25.35 | 25.35 | +0.09 (+0.36%) | 761,240 |
| 6 Nov 2023 | CNY | 25.15 | 25.33 | 24.89 | 25.26 | 25.26 | +0.37 (+1.49%) | 629,142 |
| 3 Nov 2023 | CNY | 24.71 | 24.99 | 24.21 | 24.89 | 24.89 | +0.44 (+1.80%) | 676,842 |
| 2 Nov 2023 | CNY | 24.57 | 24.84 | 24.43 | 24.45 | 24.45 | -0.19 (-0.77%) | 658,760 |
| 1 Nov 2023 | CNY | 24.49 | 24.69 | 24.29 | 24.64 | 24.64 | +0.15 (+0.61%) | 604,900 |
| 31 Oct 2023 | CNY | 24.3 | 24.55 | 24.16 | 24.49 | 24.49 | +0.29 (+1.20%) | 919,828 |
| 30 Oct 2023 | CNY | 24.11 | 24.45 | 23.65 | 24.2 | 24.2 | +0.09 (+0.37%) | 688,320 |
| 27 Oct 2023 | CNY | 23.8 | 24.29 | 23.73 | 24.11 | 24.11 | +0.31 (+1.30%) | 534,000 |
| 26 Oct 2023 | CNY | 23.95 | 23.95 | 23.38 | 23.8 | 23.8 | -0.14 (-0.58%) | 499,843 |
| 25 Oct 2023 | CNY | 23.45 | 24 | 23.3 | 23.94 | 23.94 | +0.64 (+2.75%) | 681,440 |
| 24 Oct 2023 | CNY | 22.28 | 23.41 | 22.25 | 23.3 | 23.3 | +1.05 (+4.72%) | 625,224 |
| 23 Oct 2023 | CNY | 22.74 | 22.9 | 22.04 | 22.25 | 22.25 | -0.6 (-2.63%) | 463,880 |
| 20 Oct 2023 | CNY | 23.12 | 23.56 | 22.8 | 22.85 | 22.85 | -0.27 (-1.17%) | 418,358 |
| 19 Oct 2023 | CNY | 23.05 | 23.95 | 23.02 | 23.12 | 23.12 | -0.05 (-0.22%) | 476,498 |
| 18 Oct 2023 | CNY | 23.56 | 23.56 | 23.14 | 23.17 | 23.17 | -0.39 (-1.66%) | 435,475 |
| 17 Oct 2023 | CNY | 23.53 | 23.73 | 23.23 | 23.56 | 23.56 | +0.03 (+0.13%) | 412,000 |
| 16 Oct 2023 | CNY | 23.74 | 23.85 | 23.29 | 23.53 | 23.53 | -0.21 (-0.88%) | 521,500 |
| 13 Oct 2023 | CNY | 24.19 | 24.2 | 23.66 | 23.74 | 23.74 | -0.47 (-1.94%) | 509,760 |
| 12 Oct 2023 | CNY | 24.5 | 24.6 | 24 | 24.21 | 24.21 | -0.24 (-0.98%) | 617,284 |
| 11 Oct 2023 | CNY | 24.54 | 24.87 | 23.98 | 24.45 | 24.45 | -0.01 (-0.04%) | 771,260 |
| 10 Oct 2023 | CNY | 24.96 | 25.11 | 24.34 | 24.46 | 24.46 | -0.5 (-2.00%) | 709,900 |
| 9 Oct 2023 | CNY | 25.18 | 25.35 | 24.7 | 24.96 | 24.96 | -0.13 (-0.52%) | 679,000 |
| 28 Sep 2023 | CNY | 25.15 | 25.43 | 24.91 | 25.09 | 25.09 | -0.06 (-0.24%) | 463,060 |
| 27 Sep 2023 | CNY | 24.95 | 25.38 | 24.67 | 25.15 | 25.15 | +0.15 (+0.60%) | 707,360 |
| 26 Sep 2023 | CNY | 24.64 | 25.07 | 24.34 | 25 | 25 | +0.39 (+1.58%) | 480,540 |
| 25 Sep 2023 | CNY | 24.77 | 24.96 | 24.4 | 24.61 | 24.61 | -0.15 (-0.61%) | 514,900 |
| 22 Sep 2023 | CNY | 24.38 | 24.77 | 23.94 | 24.76 | 24.76 | +0.62 (+2.57%) | 586,420 |
| 21 Sep 2023 | CNY | 24.31 | 24.66 | 24.06 | 24.14 | 24.14 | -0.12 (-0.49%) | 421,366 |
| 20 Sep 2023 | CNY | 24.26 | 24.77 | 24.25 | 24.26 | 24.26 | -0.1 (-0.41%) | 437,300 |
| 19 Sep 2023 | CNY | 24.86 | 24.96 | 24.25 | 24.36 | 24.36 | -0.5 (-2.01%) | 644,676 |
