| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 29.65 | 29.89 | 29.07 | 29.17 | 29.17 | -0.52 (-1.75%) | 584,500 |
| 1 Nov 2023 | CNY | 29.47 | 29.79 | 29.31 | 29.69 | 29.69 | +0.22 (+0.75%) | 768,800 |
| 31 Oct 2023 | CNY | 29.36 | 29.79 | 29.24 | 29.47 | 29.47 | +0.08 (+0.27%) | 914,830 |
| 30 Oct 2023 | CNY | 28.48 | 29.44 | 28.47 | 29.39 | 29.39 | +0.78 (+2.73%) | 1,048,600 |
| 27 Oct 2023 | CNY | 28.38 | 28.79 | 28.13 | 28.61 | 28.61 | +0.22 (+0.77%) | 466,660 |
| 26 Oct 2023 | CNY | 28.31 | 28.43 | 27.95 | 28.39 | 28.39 | +0.08 (+0.28%) | 483,800 |
| 25 Oct 2023 | CNY | 27.92 | 28.44 | 27.84 | 28.31 | 28.31 | +0.49 (+1.76%) | 526,103 |
| 24 Oct 2023 | CNY | 26.83 | 27.88 | 26.54 | 27.82 | 27.82 | +1.12 (+4.19%) | 868,091 |
| 23 Oct 2023 | CNY | 27.43 | 27.72 | 26.47 | 26.7 | 26.7 | -0.99 (-3.58%) | 805,136 |
| 20 Oct 2023 | CNY | 28.4 | 28.67 | 27.68 | 27.69 | 27.69 | -0.68 (-2.40%) | 624,700 |
| 19 Oct 2023 | CNY | 28.58 | 29.11 | 28.21 | 28.37 | 28.37 | +0.05 (+0.18%) | 569,840 |
| 18 Oct 2023 | CNY | 28.9 | 29.09 | 28.32 | 28.32 | 28.32 | -0.78 (-2.68%) | 483,185 |
| 17 Oct 2023 | CNY | 28.89 | 29.16 | 28.66 | 29.1 | 29.1 | +0.25 (+0.87%) | 580,200 |
| 16 Oct 2023 | CNY | 29.45 | 29.45 | 28.73 | 28.85 | 28.85 | -0.35 (-1.20%) | 594,700 |
| 13 Oct 2023 | CNY | 29.31 | 29.4 | 29.04 | 29.2 | 29.2 | -0.11 (-0.38%) | 429,500 |
| 12 Oct 2023 | CNY | 29.55 | 29.58 | 29.18 | 29.31 | 29.31 | -0.08 (-0.27%) | 609,100 |
| 11 Oct 2023 | CNY | 29.06 | 29.75 | 28.88 | 29.39 | 29.39 | +0.33 (+1.14%) | 747,888 |
| 10 Oct 2023 | CNY | 28.87 | 29.31 | 28.85 | 29.06 | 29.06 | +0.23 (+0.80%) | 614,745 |
| 9 Oct 2023 | CNY | 28.93 | 29.37 | 28.73 | 28.83 | 28.83 | -0.27 (-0.93%) | 817,500 |
| 28 Sep 2023 | CNY | 28.37 | 29.4 | 28.23 | 29.1 | 29.1 | +0.9 (+3.19%) | 1,283,800 |
| 27 Sep 2023 | CNY | 28.21 | 28.52 | 28.08 | 28.2 | 28.2 | -0.01 (-0.04%) | 487,200 |
| 26 Sep 2023 | CNY | 28.79 | 28.79 | 28.2 | 28.21 | 28.21 | -0.49 (-1.71%) | 441,861 |
| 25 Sep 2023 | CNY | 28.96 | 29.08 | 28.55 | 28.7 | 28.7 | -0.25 (-0.86%) | 476,747 |
| 22 Sep 2023 | CNY | 28.09 | 28.95 | 27.92 | 28.95 | 28.95 | +0.84 (+2.99%) | 673,095 |
| 21 Sep 2023 | CNY | 28 | 28.39 | 27.91 | 28.11 | 28.11 | +0.03 (+0.11%) | 446,006 |
| 20 Sep 2023 | CNY | 28.22 | 28.52 | 28 | 28.08 | 28.08 | -0.1 (-0.35%) | 593,100 |
| 19 Sep 2023 | CNY | 28.89 | 28.93 | 28.03 | 28.18 | 28.18 | -0.71 (-2.46%) | 981,711 |
| 18 Sep 2023 | CNY | 28.44 | 29.4 | 28.32 | 28.89 | 28.89 | +0.3 (+1.05%) | 886,437 |
| 15 Sep 2023 | CNY | 28.82 | 29.07 | 28.4 | 28.59 | 28.59 | -0.21 (-0.73%) | 609,704 |
| 14 Sep 2023 | CNY | 29.4 | 29.4 | 28.68 | 28.8 | 28.8 | -0.45 (-1.54%) | 646,508 |
