| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 26.22 | 26.39 | 26.01 | 26.05 | 26.05 | -0.36 (-1.36%) | 1,259,200 |
| 8 Nov 2023 | CNY | 26.32 | 26.48 | 26.07 | 26.41 | 26.41 | +0.09 (+0.34%) | 1,489,581 |
| 7 Nov 2023 | CNY | 26.35 | 26.38 | 25.89 | 26.32 | 26.32 | -0.06 (-0.23%) | 1,669,300 |
| 6 Nov 2023 | CNY | 26.58 | 26.59 | 25.92 | 26.38 | 26.38 | -0.44 (-1.64%) | 2,624,000 |
| 3 Nov 2023 | CNY | 25.16 | 26.88 | 25.16 | 26.82 | 26.82 | +1.62 (+6.43%) | 2,760,122 |
| 2 Nov 2023 | CNY | 25.65 | 25.88 | 25.17 | 25.2 | 25.2 | -0.38 (-1.49%) | 704,555 |
| 1 Nov 2023 | CNY | 25.28 | 25.62 | 25.11 | 25.58 | 25.58 | +0.29 (+1.15%) | 888,800 |
| 31 Oct 2023 | CNY | 25.61 | 25.98 | 25.05 | 25.29 | 25.29 | -0.29 (-1.13%) | 1,149,100 |
| 30 Oct 2023 | CNY | 25.36 | 25.76 | 25.11 | 25.58 | 25.58 | +0.14 (+0.55%) | 1,196,238 |
| 27 Oct 2023 | CNY | 24.73 | 25.44 | 24.66 | 25.44 | 25.44 | +0.45 (+1.80%) | 1,260,218 |
| 26 Oct 2023 | CNY | 24.56 | 25.23 | 24.4 | 24.99 | 24.99 | +0.02 (+0.08%) | 1,080,818 |
| 25 Oct 2023 | CNY | 25.01 | 25.24 | 24.66 | 24.97 | 24.97 | -0.07 (-0.28%) | 1,240,218 |
| 24 Oct 2023 | CNY | 23.72 | 25.08 | 23.37 | 25.04 | 25.04 | +1.83 (+7.88%) | 2,486,218 |
| 23 Oct 2023 | CNY | 24.17 | 24.25 | 23.01 | 23.21 | 23.21 | -0.96 (-3.97%) | 1,445,800 |
| 20 Oct 2023 | CNY | 24.4 | 24.95 | 24.02 | 24.17 | 24.17 | -0.18 (-0.74%) | 1,163,900 |
| 19 Oct 2023 | CNY | 24.85 | 25.27 | 24.32 | 24.35 | 24.35 | -0.37 (-1.50%) | 1,303,800 |
| 18 Oct 2023 | CNY | 25.03 | 25.03 | 24.54 | 24.72 | 24.72 | -0.37 (-1.47%) | 1,034,640 |
| 17 Oct 2023 | CNY | 24.83 | 25.09 | 24.33 | 25.09 | 25.09 | +0.3 (+1.21%) | 1,253,240 |
| 16 Oct 2023 | CNY | 25.03 | 25.03 | 24.5 | 24.79 | 24.79 | +0.01 (+0.04%) | 1,199,960 |
| 13 Oct 2023 | CNY | 25.31 | 25.65 | 24.75 | 24.78 | 24.78 | -0.71 (-2.79%) | 1,542,600 |
| 12 Oct 2023 | CNY | 25.38 | 25.55 | 24.52 | 25.49 | 25.49 | -0.07 (-0.27%) | 2,482,455 |
| 11 Oct 2023 | CNY | 25.4 | 25.68 | 24.75 | 25.56 | 25.56 | +0.06 (+0.24%) | 2,562,800 |
| 10 Oct 2023 | CNY | 26.48 | 26.49 | 25.36 | 25.5 | 25.5 | -0.72 (-2.75%) | 2,663,500 |
| 9 Oct 2023 | CNY | 26.55 | 26.73 | 25.8 | 26.22 | 26.22 | -0.3 (-1.13%) | 2,947,741 |
| 28 Sep 2023 | CNY | 27.48 | 27.81 | 26.51 | 26.52 | 26.52 | -1.53 (-5.45%) | 4,663,779 |
| 27 Sep 2023 | CNY | 26.8 | 30.18 | 26.64 | 28.05 | 28.05 | +1.14 (+4.24%) | 6,215,885 |
| 26 Sep 2023 | CNY | 25.95 | 27.3 | 25.67 | 26.91 | 26.91 | +0.99 (+3.82%) | 2,792,184 |
| 25 Sep 2023 | CNY | 25.35 | 26.35 | 25.11 | 25.92 | 25.92 | +0.81 (+3.23%) | 2,061,446 |
| 22 Sep 2023 | CNY | 24.27 | 25.13 | 24.27 | 25.11 | 25.11 | +0.84 (+3.46%) | 960,544 |
| 21 Sep 2023 | CNY | 24.55 | 24.76 | 24.24 | 24.27 | 24.27 | -0.35 (-1.42%) | 504,000 |
