| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 29.1 | 29.76 | 28.96 | 29.24 | 29.24 | +0.17 (+0.58%) | 1,976,903 |
| 9 Nov 2023 | CNY | 29.49 | 29.88 | 29.03 | 29.07 | 29.07 | -0.45 (-1.52%) | 1,961,872 |
| 8 Nov 2023 | CNY | 29.8 | 29.91 | 29.31 | 29.52 | 29.52 | -0.39 (-1.30%) | 1,828,542 |
| 7 Nov 2023 | CNY | 29.5 | 30.15 | 29.41 | 29.91 | 29.91 | +0.24 (+0.81%) | 2,490,444 |
| 6 Nov 2023 | CNY | 29.55 | 29.76 | 29.04 | 29.67 | 29.67 | +0.57 (+1.96%) | 2,115,534 |
| 3 Nov 2023 | CNY | 28.11 | 29.24 | 28.11 | 29.1 | 29.1 | +0.99 (+3.52%) | 2,295,300 |
| 2 Nov 2023 | CNY | 28.79 | 29.08 | 28.08 | 28.11 | 28.11 | -0.58 (-2.02%) | 1,561,768 |
| 1 Nov 2023 | CNY | 28.6 | 28.98 | 28.5 | 28.69 | 28.69 | -0.06 (-0.21%) | 1,233,963 |
| 31 Oct 2023 | CNY | 28.83 | 29.3 | 28.53 | 28.75 | 28.75 | -0.35 (-1.20%) | 1,919,746 |
| 30 Oct 2023 | CNY | 28 | 29.15 | 27.8 | 29.1 | 29.1 | +1.03 (+3.67%) | 2,729,236 |
| 27 Oct 2023 | CNY | 27.32 | 28.26 | 27.03 | 28.07 | 28.07 | +0.74 (+2.71%) | 2,539,826 |
| 26 Oct 2023 | CNY | 26.88 | 27.35 | 26.67 | 27.33 | 27.33 | +0.16 (+0.59%) | 1,552,600 |
| 25 Oct 2023 | CNY | 26.86 | 27.23 | 26.65 | 27.17 | 27.17 | +0.32 (+1.19%) | 1,691,868 |
| 24 Oct 2023 | CNY | 25.96 | 27.11 | 25.79 | 26.85 | 26.85 | +0.87 (+3.35%) | 1,964,371 |
| 23 Oct 2023 | CNY | 26.68 | 26.92 | 25.75 | 25.98 | 25.98 | -0.72 (-2.70%) | 2,069,008 |
| 20 Oct 2023 | CNY | 27.72 | 28.3 | 26.65 | 26.7 | 26.7 | -1.11 (-3.99%) | 2,118,600 |
| 19 Oct 2023 | CNY | 27.33 | 28.72 | 27.11 | 27.81 | 27.81 | +0.31 (+1.13%) | 2,138,498 |
| 18 Oct 2023 | CNY | 28.55 | 28.55 | 27.46 | 27.5 | 27.5 | -0.96 (-3.37%) | 1,659,604 |
| 17 Oct 2023 | CNY | 28.68 | 28.85 | 28.11 | 28.46 | 28.46 | -0.28 (-0.97%) | 1,536,724 |
| 16 Oct 2023 | CNY | 29.66 | 29.79 | 28.64 | 28.74 | 28.74 | -0.95 (-3.20%) | 2,127,002 |
| 13 Oct 2023 | CNY | 29.06 | 29.88 | 28.96 | 29.69 | 29.69 | +0.47 (+1.61%) | 2,626,200 |
| 12 Oct 2023 | CNY | 29.36 | 29.6 | 29 | 29.22 | 29.22 | -0.12 (-0.41%) | 1,994,700 |
| 11 Oct 2023 | CNY | 29.15 | 29.63 | 28.72 | 29.34 | 29.34 | +0.16 (+0.55%) | 2,727,803 |
| 10 Oct 2023 | CNY | 28.8 | 29.27 | 28.7 | 29.18 | 29.18 | +0.43 (+1.50%) | 2,299,289 |
| 9 Oct 2023 | CNY | 28.45 | 28.95 | 28.19 | 28.75 | 28.75 | +0.36 (+1.27%) | 2,177,036 |
| 28 Sep 2023 | CNY | 27.63 | 28.51 | 27.63 | 28.39 | 28.39 | +0.87 (+3.16%) | 2,764,089 |
| 27 Sep 2023 | CNY | 27.79 | 28.08 | 27.36 | 27.52 | 27.52 | -0.31 (-1.11%) | 2,251,060 |
| 26 Sep 2023 | CNY | 28 | 28.21 | 27.51 | 27.83 | 27.83 | -0.2 (-0.71%) | 2,112,068 |
| 25 Sep 2023 | CNY | 28.58 | 28.62 | 27.95 | 28.03 | 28.03 | -0.62 (-2.16%) | 2,093,116 |
| 22 Sep 2023 | CNY | 26.75 | 28.65 | 26.75 | 28.65 | 28.65 | +1.75 (+6.51%) | 3,121,000 |
