| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2023 | CNY | 28.05 | 28.29 | 27.8 | 27.96 | 27.96 | +0.03 (+0.11%) | 3,705,220 |
| 6 Nov 2023 | CNY | 27.55 | 28.18 | 27.43 | 27.93 | 27.93 | +0.91 (+3.37%) | 5,285,417 |
| 3 Nov 2023 | CNY | 27.71 | 27.88 | 26.91 | 27.02 | 27.02 | -0.61 (-2.21%) | 4,972,001 |
| 2 Nov 2023 | CNY | 28.31 | 28.45 | 27.5 | 27.63 | 27.63 | -0.45 (-1.60%) | 5,013,538 |
| 1 Nov 2023 | CNY | 28.3 | 29.11 | 28 | 28.08 | 28.08 | -0.55 (-1.92%) | 7,883,718 |
| 31 Oct 2023 | CNY | 28.23 | 29.63 | 28.23 | 28.63 | 28.63 | +0.09 (+0.32%) | 12,072,200 |
| 30 Oct 2023 | CNY | 29.8 | 31.5 | 28.22 | 28.54 | 28.54 | +1.16 (+4.24%) | 17,565,967 |
| 27 Oct 2023 | CNY | 22.91 | 27.38 | 22.82 | 27.38 | 27.38 | +4.56 (+19.98%) | 9,626,606 |
| 26 Oct 2023 | CNY | 22.85 | 22.98 | 22.48 | 22.82 | 22.82 | -0.19 (-0.83%) | 1,697,417 |
| 25 Oct 2023 | CNY | 23.07 | 23.37 | 22.95 | 23.01 | 23.01 | -0.07 (-0.30%) | 2,019,502 |
| 24 Oct 2023 | CNY | 22.83 | 23.25 | 22.59 | 23.08 | 23.08 | +0.32 (+1.41%) | 1,737,266 |
| 23 Oct 2023 | CNY | 23.44 | 23.49 | 22.63 | 22.76 | 22.76 | -0.73 (-3.11%) | 1,634,600 |
| 20 Oct 2023 | CNY | 23.99 | 23.99 | 23.39 | 23.49 | 23.49 | -0.57 (-2.37%) | 1,289,020 |
| 19 Oct 2023 | CNY | 24.35 | 24.59 | 23.76 | 24.06 | 24.06 | -0.41 (-1.68%) | 1,390,700 |
| 18 Oct 2023 | CNY | 25.36 | 25.36 | 24.4 | 24.47 | 24.47 | -0.93 (-3.66%) | 1,667,400 |
| 17 Oct 2023 | CNY | 25.75 | 25.9 | 25.15 | 25.4 | 25.4 | -0.32 (-1.24%) | 1,518,180 |
| 16 Oct 2023 | CNY | 26.4 | 26.85 | 25.58 | 25.72 | 25.72 | -0.68 (-2.58%) | 2,093,254 |
| 13 Oct 2023 | CNY | 26.35 | 26.9 | 26.11 | 26.4 | 26.4 | +0.04 (+0.15%) | 2,679,543 |
| 12 Oct 2023 | CNY | 25.83 | 27.4 | 25.83 | 26.36 | 26.36 | +0.69 (+2.69%) | 3,897,060 |
| 11 Oct 2023 | CNY | 24.87 | 26.23 | 24.87 | 25.67 | 25.67 | +0.87 (+3.51%) | 3,319,736 |
| 10 Oct 2023 | CNY | 25.5 | 25.61 | 24.66 | 24.8 | 24.8 | -0.65 (-2.55%) | 1,908,676 |
| 9 Oct 2023 | CNY | 25.56 | 25.8 | 24.91 | 25.45 | 25.45 | -0.12 (-0.47%) | 1,958,860 |
| 28 Sep 2023 | CNY | 26.14 | 26.2 | 25.43 | 25.57 | 25.57 | -0.63 (-2.40%) | 2,440,560 |
| 27 Sep 2023 | CNY | 25.52 | 26.45 | 25.4 | 26.2 | 26.2 | +0.77 (+3.03%) | 2,876,800 |
| 26 Sep 2023 | CNY | 26.03 | 26.27 | 25.41 | 25.43 | 25.43 | -0.88 (-3.34%) | 1,737,130 |
| 25 Sep 2023 | CNY | 25.52 | 26.44 | 25.5 | 26.31 | 26.31 | +0.56 (+2.17%) | 2,661,003 |
| 22 Sep 2023 | CNY | 25.31 | 25.88 | 24.92 | 25.75 | 25.75 | +0.34 (+1.34%) | 2,186,229 |
| 21 Sep 2023 | CNY | 25.9 | 26.19 | 25.34 | 25.41 | 25.41 | -0.69 (-2.64%) | 2,661,576 |
| 20 Sep 2023 | CNY | 25.91 | 26.97 | 25.68 | 26.1 | 26.1 | +0.17 (+0.66%) | 3,464,596 |
| 19 Sep 2023 | CNY | 25.39 | 26.53 | 25.39 | 25.93 | 25.93 | +0.48 (+1.89%) | 3,769,560 |
