| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 26.89 | 27.67 | 26.75 | 27 | 27 | +0.07 (+0.26%) | 3,369,260 |
| 8 Nov 2023 | CNY | 27.2 | 27.48 | 26.73 | 26.93 | 26.93 | +0.37 (+1.39%) | 3,333,927 |
| 7 Nov 2023 | CNY | 26.3 | 26.65 | 26.07 | 26.56 | 26.56 | +0.17 (+0.64%) | 1,671,478 |
| 6 Nov 2023 | CNY | 26.16 | 26.43 | 26.01 | 26.39 | 26.39 | +0.42 (+1.62%) | 1,497,230 |
| 3 Nov 2023 | CNY | 25.67 | 26.18 | 25.53 | 25.97 | 25.97 | +0.43 (+1.68%) | 1,366,220 |
| 2 Nov 2023 | CNY | 25.81 | 25.94 | 25.52 | 25.54 | 25.54 | -0.3 (-1.16%) | 1,016,040 |
| 1 Nov 2023 | CNY | 25.99 | 26.1 | 25.68 | 25.84 | 25.84 | -0.1 (-0.39%) | 1,157,600 |
| 31 Oct 2023 | CNY | 26.31 | 26.55 | 25.76 | 25.94 | 25.94 | -0.08 (-0.31%) | 1,239,420 |
| 30 Oct 2023 | CNY | 25.7 | 26.17 | 25.54 | 26.02 | 26.02 | +0.31 (+1.21%) | 1,443,080 |
| 27 Oct 2023 | CNY | 25 | 25.74 | 24.78 | 25.71 | 25.71 | +0.71 (+2.84%) | 1,708,800 |
| 26 Oct 2023 | CNY | 24.51 | 25.15 | 24.3 | 25 | 25 | +0.15 (+0.60%) | 1,049,128 |
| 25 Oct 2023 | CNY | 24.51 | 25.1 | 24.5 | 24.85 | 24.85 | +0.37 (+1.51%) | 1,338,309 |
| 24 Oct 2023 | CNY | 23.9 | 24.62 | 23.61 | 24.48 | 24.48 | +0.58 (+2.43%) | 1,592,920 |
| 23 Oct 2023 | CNY | 24.6 | 24.76 | 23.86 | 23.9 | 23.9 | -0.79 (-3.20%) | 1,191,900 |
| 20 Oct 2023 | CNY | 24.9 | 25.55 | 24.61 | 24.69 | 24.69 | -0.26 (-1.04%) | 1,401,966 |
| 19 Oct 2023 | CNY | 25.02 | 25.6 | 24.88 | 24.95 | 24.95 | -0.14 (-0.56%) | 1,309,726 |
| 18 Oct 2023 | CNY | 25.97 | 25.97 | 25.03 | 25.09 | 25.09 | -0.91 (-3.50%) | 1,351,220 |
| 17 Oct 2023 | CNY | 25.94 | 26.33 | 25.8 | 26 | 26 | -0.07 (-0.27%) | 887,214 |
| 16 Oct 2023 | CNY | 26.39 | 26.57 | 25.89 | 26.07 | 26.07 | -0.35 (-1.32%) | 1,156,398 |
| 13 Oct 2023 | CNY | 26.56 | 26.67 | 26.31 | 26.42 | 26.42 | -0.25 (-0.94%) | 982,147 |
| 12 Oct 2023 | CNY | 26.83 | 26.86 | 26.35 | 26.67 | 26.67 | -0.01 (-0.04%) | 1,190,607 |
| 11 Oct 2023 | CNY | 26.62 | 26.94 | 26.36 | 26.68 | 26.68 | +0.06 (+0.23%) | 1,343,582 |
| 10 Oct 2023 | CNY | 26.71 | 26.77 | 26.51 | 26.62 | 26.62 | -0.01 (-0.04%) | 777,240 |
| 9 Oct 2023 | CNY | 26.39 | 26.76 | 26.3 | 26.63 | 26.63 | +0.16 (+0.60%) | 1,140,180 |
| 28 Sep 2023 | CNY | 26.79 | 26.84 | 26.29 | 26.47 | 26.47 | +0.16 (+0.61%) | 987,546 |
| 27 Sep 2023 | CNY | 26 | 26.73 | 25.74 | 26.31 | 26.31 | +0.36 (+1.39%) | 1,581,222 |
| 26 Sep 2023 | CNY | 25.68 | 26.19 | 25.61 | 25.95 | 25.95 | +0.19 (+0.74%) | 1,063,833 |
| 25 Sep 2023 | CNY | 25.9 | 26.27 | 25.57 | 25.76 | 25.76 | -0.22 (-0.85%) | 993,400 |
| 22 Sep 2023 | CNY | 25.03 | 26.05 | 25.03 | 25.98 | 25.98 | +0.8 (+3.18%) | 1,500,153 |
| 21 Sep 2023 | CNY | 25.41 | 25.53 | 25.11 | 25.18 | 25.18 | -0.21 (-0.83%) | 890,750 |
