| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 24.41 | 24.45 | 23.68 | 24.04 | 24.04 | -0.08 (-0.33%) | 4,081,955 |
| 1 Nov 2023 | CNY | 24.49 | 24.66 | 24.07 | 24.12 | 24.12 | -0.46 (-1.87%) | 2,741,667 |
| 31 Oct 2023 | CNY | 24.83 | 24.93 | 24.28 | 24.58 | 24.58 | -0.28 (-1.13%) | 3,698,347 |
| 30 Oct 2023 | CNY | 25.18 | 25.18 | 24.59 | 24.86 | 24.86 | -0.26 (-1.04%) | 4,267,792 |
| 27 Oct 2023 | CNY | 24.54 | 25.21 | 24.51 | 25.12 | 25.12 | -0.71 (-2.75%) | 6,554,394 |
| 26 Oct 2023 | CNY | 24.35 | 25.85 | 24.35 | 25.83 | 25.83 | +1.02 (+4.11%) | 8,186,199 |
| 25 Oct 2023 | CNY | 23.7 | 25.38 | 23.6 | 24.81 | 24.81 | +1.35 (+5.75%) | 8,617,749 |
| 24 Oct 2023 | CNY | 23.06 | 23.56 | 22.96 | 23.46 | 23.46 | +0.5 (+2.18%) | 5,261,583 |
| 23 Oct 2023 | CNY | 23.78 | 23.84 | 22.8 | 22.96 | 22.96 | -0.74 (-3.12%) | 4,581,346 |
| 20 Oct 2023 | CNY | 24.51 | 24.69 | 23.64 | 23.7 | 23.7 | -0.91 (-3.70%) | 5,012,831 |
| 19 Oct 2023 | CNY | 24.82 | 25.22 | 24.48 | 24.61 | 24.61 | -0.49 (-1.95%) | 4,350,609 |
| 18 Oct 2023 | CNY | 25.68 | 25.68 | 25.01 | 25.1 | 25.1 | -0.72 (-2.79%) | 3,617,690 |
| 17 Oct 2023 | CNY | 25.53 | 26 | 25.34 | 25.82 | 25.82 | +0.43 (+1.69%) | 5,272,315 |
| 16 Oct 2023 | CNY | 25.55 | 25.89 | 25.18 | 25.39 | 25.39 | -0.3 (-1.17%) | 4,012,840 |
| 13 Oct 2023 | CNY | 25.85 | 25.96 | 25.28 | 25.69 | 25.69 | -0.42 (-1.61%) | 4,731,005 |
| 12 Oct 2023 | CNY | 26.14 | 26.23 | 25.81 | 26.11 | 26.11 | +0.03 (+0.12%) | 4,122,513 |
| 11 Oct 2023 | CNY | 26.7 | 26.75 | 25.94 | 26.08 | 26.08 | -0.62 (-2.32%) | 5,947,263 |
| 10 Oct 2023 | CNY | 27.41 | 27.57 | 26.46 | 26.7 | 26.7 | -0.49 (-1.80%) | 6,436,539 |
| 9 Oct 2023 | CNY | 29.4 | 29.4 | 27.11 | 27.19 | 27.19 | -2.86 (-9.52%) | 9,165,642 |
| 28 Sep 2023 | CNY | 30.37 | 30.51 | 29.77 | 30.05 | 30.05 | -0.2 (-0.66%) | 6,283,494 |
| 27 Sep 2023 | CNY | 32.18 | 32.32 | 30.13 | 30.25 | 30.25 | -1.92 (-5.97%) | 10,391,655 |
| 26 Sep 2023 | CNY | 32.77 | 33.32 | 32.12 | 32.17 | 32.17 | -0.46 (-1.41%) | 6,271,324 |
| 25 Sep 2023 | CNY | 33.8 | 33.88 | 32.5 | 32.63 | 32.63 | -1.12 (-3.32%) | 7,621,944 |
| 22 Sep 2023 | CNY | 33.37 | 33.75 | 32.11 | 33.75 | 33.75 | +0.28 (+0.84%) | 8,608,989 |
| 21 Sep 2023 | CNY | 33.97 | 34.2 | 32.88 | 33.47 | 33.47 | -0.74 (-2.16%) | 7,872,072 |
| 20 Sep 2023 | CNY | 37.1 | 37.5 | 33.81 | 34.21 | 34.21 | -3.64 (-9.62%) | 12,285,736 |
| 19 Sep 2023 | CNY | 39.01 | 39.34 | 37.1 | 37.85 | 37.85 | -1.84 (-4.64%) | 11,885,324 |
| 18 Sep 2023 | CNY | 38.67 | 40.58 | 38.67 | 39.69 | 39.69 | +1.89 (+5%) | 17,716,821 |
| 15 Sep 2023 | CNY | 36.88 | 38.65 | 36.88 | 37.8 | 37.8 | +0.8 (+2.16%) | 8,945,027 |
| 14 Sep 2023 | CNY | 38.29 | 38.7 | 36.6 | 37 | 37 | -0.62 (-1.65%) | 7,188,190 |
