| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2023 | CNY | 25.13 | 25.28 | 25 | 25.13 | 25.13 | +0.06 (+0.24%) | 621,510 |
| 14 Nov 2023 | CNY | 25.2 | 25.2 | 24.75 | 25.07 | 25.07 | -0.13 (-0.52%) | 611,230 |
| 13 Nov 2023 | CNY | 25.19 | 25.4 | 24.9 | 25.2 | 25.2 | +0.15 (+0.60%) | 542,578 |
| 10 Nov 2023 | CNY | 25.03 | 25.13 | 24.79 | 25.05 | 25.05 | +0.02 (+0.08%) | 514,750 |
| 9 Nov 2023 | CNY | 25.05 | 25.25 | 24.84 | 25.03 | 25.03 | -0.03 (-0.12%) | 667,342 |
| 8 Nov 2023 | CNY | 25.2 | 25.2 | 24.87 | 25.06 | 25.06 | -0.05 (-0.20%) | 564,240 |
| 7 Nov 2023 | CNY | 25.11 | 25.22 | 24.78 | 25.11 | 25.11 | +0.03 (+0.12%) | 565,627 |
| 6 Nov 2023 | CNY | 25.12 | 25.34 | 24.96 | 25.08 | 25.08 | +0.09 (+0.36%) | 942,870 |
| 3 Nov 2023 | CNY | 25.08 | 25.25 | 24.88 | 24.99 | 24.99 | -0.09 (-0.36%) | 843,610 |
| 2 Nov 2023 | CNY | 25.18 | 25.22 | 24.8 | 25.08 | 25.08 | -0.07 (-0.28%) | 855,450 |
| 1 Nov 2023 | CNY | 24.77 | 25.28 | 24.65 | 25.15 | 25.15 | +0.38 (+1.53%) | 978,960 |
| 31 Oct 2023 | CNY | 24.71 | 24.96 | 24.64 | 24.77 | 24.77 | +0.07 (+0.28%) | 894,110 |
| 30 Oct 2023 | CNY | 24.36 | 25.1 | 24.36 | 24.7 | 24.7 | +0.32 (+1.31%) | 1,042,440 |
| 27 Oct 2023 | CNY | 23.89 | 24.45 | 23.71 | 24.38 | 24.38 | +0.48 (+2.01%) | 598,451 |
| 26 Oct 2023 | CNY | 24.11 | 24.32 | 23.55 | 23.9 | 23.9 | -0.26 (-1.08%) | 928,621 |
| 25 Oct 2023 | CNY | 23.7 | 24.47 | 23.42 | 24.16 | 24.16 | +0.48 (+2.03%) | 1,100,150 |
| 24 Oct 2023 | CNY | 22.4 | 23.76 | 22.4 | 23.68 | 23.68 | +1.05 (+4.64%) | 759,800 |
| 23 Oct 2023 | CNY | 22.94 | 23.4 | 22.45 | 22.63 | 22.63 | -0.57 (-2.46%) | 690,601 |
| 20 Oct 2023 | CNY | 23.33 | 23.61 | 23.14 | 23.2 | 23.2 | -0.09 (-0.39%) | 480,500 |
| 19 Oct 2023 | CNY | 23.18 | 24.05 | 22.98 | 23.29 | 23.29 | -0.01 (-0.04%) | 640,190 |
| 18 Oct 2023 | CNY | 23.89 | 23.89 | 23.25 | 23.3 | 23.3 | -0.52 (-2.18%) | 562,483 |
| 17 Oct 2023 | CNY | 23.74 | 24.29 | 23.6 | 23.82 | 23.82 | +0.13 (+0.55%) | 777,640 |
| 16 Oct 2023 | CNY | 24.18 | 24.18 | 23.6 | 23.69 | 23.69 | -0.38 (-1.58%) | 546,180 |
| 13 Oct 2023 | CNY | 24.61 | 24.61 | 23.7 | 24.07 | 24.07 | -0.58 (-2.35%) | 1,007,690 |
| 12 Oct 2023 | CNY | 24.03 | 24.75 | 24.03 | 24.65 | 24.65 | +0.63 (+2.62%) | 823,400 |
| 11 Oct 2023 | CNY | 24.22 | 24.36 | 23.96 | 24.02 | 24.02 | -0.1 (-0.41%) | 607,870 |
| 10 Oct 2023 | CNY | 24.46 | 24.48 | 24.08 | 24.12 | 24.12 | -0.34 (-1.39%) | 695,700 |
| 9 Oct 2023 | CNY | 24.47 | 24.78 | 24.12 | 24.46 | 24.46 | 0.0 (0.0%) | 1,062,123 |
| 28 Sep 2023 | CNY | 24.5 | 24.52 | 24.23 | 24.46 | 24.46 | +0.04 (+0.16%) | 442,540 |
| 27 Sep 2023 | CNY | 24.2 | 24.65 | 24.08 | 24.42 | 24.42 | +0.19 (+0.78%) | 519,010 |
