| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 25.98 | 27.07 | 25.58 | 26.78 | 26.78 | +0.8 (+3.08%) | 7,537,816 |
| 6 Nov 2023 | CNY | 25.54 | 26.25 | 25.47 | 25.98 | 25.98 | +0.47 (+1.84%) | 5,679,200 |
| 3 Nov 2023 | CNY | 24.48 | 25.58 | 24.3 | 25.51 | 25.51 | +1.27 (+5.24%) | 6,467,340 |
| 2 Nov 2023 | CNY | 24.75 | 24.96 | 24.23 | 24.24 | 24.24 | -0.83 (-3.31%) | 4,578,235 |
| 1 Nov 2023 | CNY | 24.31 | 25.44 | 24.05 | 25.07 | 25.07 | +0.74 (+3.04%) | 7,364,189 |
| 31 Oct 2023 | CNY | 24.56 | 24.8 | 23.74 | 24.33 | 24.33 | -0.23 (-0.94%) | 5,848,909 |
| 30 Oct 2023 | CNY | 25 | 25.28 | 23.77 | 24.56 | 24.56 | -1.34 (-5.17%) | 8,592,793 |
| 27 Oct 2023 | CNY | 22.91 | 26.38 | 22.77 | 25.9 | 25.9 | +2.79 (+12.07%) | 8,128,974 |
| 26 Oct 2023 | CNY | 23.06 | 23.29 | 22.6 | 23.11 | 23.11 | -0.23 (-0.99%) | 1,547,201 |
| 25 Oct 2023 | CNY | 22.79 | 23.39 | 22.76 | 23.34 | 23.34 | +0.49 (+2.14%) | 1,706,000 |
| 24 Oct 2023 | CNY | 22.3 | 22.85 | 21.94 | 22.85 | 22.85 | +0.59 (+2.65%) | 1,849,900 |
| 23 Oct 2023 | CNY | 22.8 | 23.02 | 22.07 | 22.26 | 22.26 | -0.79 (-3.43%) | 1,864,583 |
| 20 Oct 2023 | CNY | 23.18 | 23.9 | 22.94 | 23.05 | 23.05 | -0.41 (-1.75%) | 1,927,309 |
| 19 Oct 2023 | CNY | 23.56 | 23.97 | 23.26 | 23.46 | 23.46 | +0.13 (+0.56%) | 2,030,368 |
| 18 Oct 2023 | CNY | 23.75 | 23.76 | 23.29 | 23.33 | 23.33 | -0.48 (-2.02%) | 2,007,000 |
| 17 Oct 2023 | CNY | 24.21 | 24.27 | 23.65 | 23.81 | 23.81 | -0.4 (-1.65%) | 2,168,080 |
| 16 Oct 2023 | CNY | 24.94 | 25.01 | 23.99 | 24.21 | 24.21 | -0.73 (-2.93%) | 3,485,145 |
| 13 Oct 2023 | CNY | 25.2 | 25.36 | 24.81 | 24.94 | 24.94 | -0.27 (-1.07%) | 2,731,096 |
| 12 Oct 2023 | CNY | 25.42 | 25.5 | 25.02 | 25.21 | 25.21 | -0.18 (-0.71%) | 2,325,755 |
| 11 Oct 2023 | CNY | 25.15 | 25.51 | 25.07 | 25.39 | 25.39 | +0.26 (+1.03%) | 2,492,900 |
| 10 Oct 2023 | CNY | 25.49 | 25.51 | 25.03 | 25.13 | 25.13 | -0.3 (-1.18%) | 2,589,100 |
| 9 Oct 2023 | CNY | 25.16 | 25.9 | 24.99 | 25.43 | 25.43 | -0.02 (-0.08%) | 2,898,355 |
| 28 Sep 2023 | CNY | 25.22 | 25.61 | 25.2 | 25.45 | 25.45 | +0.35 (+1.39%) | 3,824,100 |
| 27 Sep 2023 | CNY | 24.7 | 25.78 | 24.69 | 25.1 | 25.1 | +0.28 (+1.13%) | 5,010,283 |
| 26 Sep 2023 | CNY | 24.8 | 25.41 | 24.7 | 24.82 | 24.82 | -0.4 (-1.59%) | 3,665,230 |
| 25 Sep 2023 | CNY | 24.4 | 25.52 | 24.3 | 25.22 | 25.22 | +0.7 (+2.85%) | 4,659,380 |
| 22 Sep 2023 | CNY | 24.25 | 25.05 | 24.18 | 24.52 | 24.52 | +0.37 (+1.53%) | 4,597,020 |
| 21 Sep 2023 | CNY | 23.5 | 24.19 | 23.35 | 24.15 | 24.15 | +0.6 (+2.55%) | 3,408,420 |
| 20 Sep 2023 | CNY | 23.85 | 24.22 | 23.54 | 23.55 | 23.55 | -0.23 (-0.97%) | 2,364,790 |
| 19 Sep 2023 | CNY | 24.2 | 24.36 | 23.6 | 23.78 | 23.78 | -0.63 (-2.58%) | 3,073,844 |
