| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 26.6 | 26.89 | 26.22 | 26.55 | 26.55 | -0.16 (-0.60%) | 2,035,600 |
| 13 Nov 2023 | CNY | 26.3 | 26.83 | 26 | 26.71 | 26.71 | +0.53 (+2.02%) | 2,135,343 |
| 10 Nov 2023 | CNY | 26.17 | 26.56 | 25.82 | 26.18 | 26.18 | +0.08 (+0.31%) | 1,227,130 |
| 9 Nov 2023 | CNY | 26.49 | 26.49 | 25.9 | 26.1 | 26.1 | -0.24 (-0.91%) | 1,087,403 |
| 8 Nov 2023 | CNY | 26.35 | 26.58 | 26.07 | 26.34 | 26.34 | +0.03 (+0.11%) | 1,447,369 |
| 7 Nov 2023 | CNY | 26.32 | 26.42 | 25.88 | 26.31 | 26.31 | -0.01 (-0.04%) | 1,423,964 |
| 6 Nov 2023 | CNY | 26.22 | 26.52 | 25.8 | 26.32 | 26.32 | +0.25 (+0.96%) | 1,407,500 |
| 3 Nov 2023 | CNY | 25.38 | 26.15 | 25.22 | 26.07 | 26.07 | +0.76 (+3.00%) | 1,115,590 |
| 2 Nov 2023 | CNY | 25.69 | 26.1 | 25.3 | 25.31 | 25.31 | -0.38 (-1.48%) | 1,076,900 |
| 1 Nov 2023 | CNY | 25.86 | 26.06 | 25.54 | 25.69 | 25.69 | -0.16 (-0.62%) | 1,048,800 |
| 31 Oct 2023 | CNY | 25.84 | 26.3 | 25.66 | 25.85 | 25.85 | -0.09 (-0.35%) | 1,586,900 |
| 30 Oct 2023 | CNY | 25.01 | 26.15 | 24.86 | 25.94 | 25.94 | +0.85 (+3.39%) | 1,703,718 |
| 27 Oct 2023 | CNY | 25.57 | 26.07 | 24.85 | 25.09 | 25.09 | -0.46 (-1.80%) | 1,485,700 |
| 26 Oct 2023 | CNY | 25.42 | 25.63 | 25 | 25.55 | 25.55 | +0.13 (+0.51%) | 1,346,600 |
| 25 Oct 2023 | CNY | 25.28 | 25.68 | 24.32 | 25.42 | 25.42 | +0.64 (+2.58%) | 1,428,800 |
| 24 Oct 2023 | CNY | 23.8 | 25.03 | 23.48 | 24.78 | 24.78 | +1.08 (+4.56%) | 1,089,202 |
| 23 Oct 2023 | CNY | 24.33 | 24.33 | 23.53 | 23.7 | 23.7 | -0.47 (-1.94%) | 1,482,100 |
| 20 Oct 2023 | CNY | 24.82 | 25.14 | 24 | 24.17 | 24.17 | -0.65 (-2.62%) | 1,067,900 |
| 19 Oct 2023 | CNY | 25 | 25.57 | 24.55 | 24.82 | 24.82 | -0.06 (-0.24%) | 1,005,800 |
| 18 Oct 2023 | CNY | 25.18 | 25.48 | 24.7 | 24.88 | 24.88 | -0.33 (-1.31%) | 1,042,267 |
| 17 Oct 2023 | CNY | 25.7 | 25.7 | 24.91 | 25.21 | 25.21 | -0.31 (-1.21%) | 1,061,300 |
| 16 Oct 2023 | CNY | 26.3 | 26.31 | 25.23 | 25.52 | 25.52 | -0.76 (-2.89%) | 1,744,564 |
| 13 Oct 2023 | CNY | 25.95 | 26.38 | 25.69 | 26.28 | 26.28 | +0.52 (+2.02%) | 1,766,588 |
| 12 Oct 2023 | CNY | 25.5 | 25.86 | 25.07 | 25.76 | 25.76 | +0.24 (+0.94%) | 1,491,200 |
| 11 Oct 2023 | CNY | 25.29 | 25.7 | 24.78 | 25.52 | 25.52 | +0.28 (+1.11%) | 1,298,200 |
| 10 Oct 2023 | CNY | 24.79 | 25.33 | 24.66 | 25.24 | 25.24 | +0.45 (+1.82%) | 1,161,700 |
| 9 Oct 2023 | CNY | 24.53 | 25.18 | 24.11 | 24.79 | 24.79 | +0.25 (+1.02%) | 1,257,500 |
| 28 Sep 2023 | CNY | 23.9 | 24.69 | 23.71 | 24.54 | 24.54 | +0.78 (+3.28%) | 1,219,759 |
| 27 Sep 2023 | CNY | 24.04 | 24.28 | 23.68 | 23.76 | 23.76 | -0.28 (-1.16%) | 930,559 |
| 26 Sep 2023 | CNY | 24.19 | 24.2 | 23.75 | 24.04 | 24.04 | -0.03 (-0.12%) | 848,200 |
