| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 23.58 | 24.01 | 23.35 | 23.46 | 23.46 | -0.23 (-0.97%) | 1,334,700 |
| 8 Nov 2023 | CNY | 23.66 | 23.94 | 23.5 | 23.69 | 23.69 | +0.16 (+0.68%) | 1,384,850 |
| 7 Nov 2023 | CNY | 23.72 | 23.73 | 23.36 | 23.53 | 23.53 | -0.19 (-0.80%) | 1,122,200 |
| 6 Nov 2023 | CNY | 23.44 | 23.98 | 23.23 | 23.72 | 23.72 | +0.5 (+2.15%) | 1,047,800 |
| 3 Nov 2023 | CNY | 23.58 | 23.66 | 23.19 | 23.22 | 23.22 | -0.17 (-0.73%) | 849,700 |
| 2 Nov 2023 | CNY | 23.66 | 24.08 | 23.32 | 23.39 | 23.39 | -0.27 (-1.14%) | 871,250 |
| 1 Nov 2023 | CNY | 23.53 | 23.79 | 23.42 | 23.66 | 23.66 | +0.13 (+0.55%) | 1,314,606 |
| 31 Oct 2023 | CNY | 23.54 | 23.99 | 23.51 | 23.53 | 23.53 | -0.07 (-0.30%) | 1,389,806 |
| 30 Oct 2023 | CNY | 23.39 | 23.81 | 23.08 | 23.6 | 23.6 | +0.19 (+0.81%) | 1,479,954 |
| 27 Oct 2023 | CNY | 22.07 | 23.43 | 21.88 | 23.41 | 23.41 | +1.34 (+6.07%) | 1,932,550 |
| 26 Oct 2023 | CNY | 22 | 22.36 | 21.83 | 22.07 | 22.07 | -0.21 (-0.94%) | 726,204 |
| 25 Oct 2023 | CNY | 22.43 | 22.7 | 22.13 | 22.28 | 22.28 | -0.19 (-0.85%) | 771,850 |
| 24 Oct 2023 | CNY | 21.6 | 22.47 | 21.07 | 22.47 | 22.47 | +1.23 (+5.79%) | 1,395,250 |
| 23 Oct 2023 | CNY | 21.51 | 22.1 | 21 | 21.24 | 21.24 | -0.67 (-3.06%) | 915,950 |
| 20 Oct 2023 | CNY | 22.36 | 22.58 | 21.8 | 21.91 | 21.91 | -0.43 (-1.92%) | 846,400 |
| 19 Oct 2023 | CNY | 22.44 | 22.71 | 21.84 | 22.34 | 22.34 | -0.25 (-1.11%) | 1,033,800 |
| 18 Oct 2023 | CNY | 23.07 | 23.28 | 22.41 | 22.59 | 22.59 | -0.53 (-2.29%) | 1,176,550 |
| 17 Oct 2023 | CNY | 23.2 | 23.42 | 22.76 | 23.12 | 23.12 | -0.08 (-0.34%) | 1,415,213 |
| 16 Oct 2023 | CNY | 23.92 | 23.98 | 23.03 | 23.2 | 23.2 | -0.71 (-2.97%) | 1,769,664 |
| 13 Oct 2023 | CNY | 23.86 | 24.38 | 23.48 | 23.91 | 23.91 | +0.22 (+0.93%) | 3,467,800 |
| 12 Oct 2023 | CNY | 23.1 | 23.88 | 23.1 | 23.69 | 23.69 | +0.6 (+2.60%) | 2,355,349 |
| 11 Oct 2023 | CNY | 22.24 | 23.29 | 22.24 | 23.09 | 23.09 | +0.84 (+3.78%) | 1,905,150 |
| 10 Oct 2023 | CNY | 22.61 | 22.8 | 22.12 | 22.25 | 22.25 | -0.36 (-1.59%) | 729,950 |
| 9 Oct 2023 | CNY | 22.8 | 23.03 | 22.51 | 22.61 | 22.61 | -0.27 (-1.18%) | 761,150 |
| 28 Sep 2023 | CNY | 23.16 | 23.4 | 22.79 | 22.88 | 22.88 | -0.23 (-1.00%) | 925,099 |
| 27 Sep 2023 | CNY | 22.62 | 23.25 | 22.56 | 23.11 | 23.11 | +0.52 (+2.30%) | 1,217,050 |
| 26 Sep 2023 | CNY | 23.07 | 23.07 | 22.59 | 22.59 | 22.59 | -0.52 (-2.25%) | 757,375 |
| 25 Sep 2023 | CNY | 23.09 | 23.19 | 22.9 | 23.11 | 23.11 | 0.0 (0.0%) | 779,100 |
| 22 Sep 2023 | CNY | 22.49 | 23.19 | 22.3 | 23.11 | 23.11 | +0.59 (+2.62%) | 1,555,450 |
| 21 Sep 2023 | CNY | 23.3 | 23.36 | 22.5 | 22.52 | 22.52 | -0.3 (-1.31%) | 1,730,700 |
