| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 26.02 | 26.26 | 25.57 | 25.57 | 25.57 | -0.38 (-1.46%) | 24,055,444 |
| 1 Nov 2023 | CNY | 25.88 | 26.14 | 25.7 | 25.95 | 25.95 | +0.07 (+0.27%) | 27,945,442 |
| 31 Oct 2023 | CNY | 26.23 | 26.27 | 25.33 | 25.88 | 25.88 | -0.13 (-0.50%) | 38,854,586 |
| 30 Oct 2023 | CNY | 25.61 | 26.06 | 25.47 | 26.01 | 26.01 | +0.13 (+0.50%) | 33,391,033 |
| 27 Oct 2023 | CNY | 25.38 | 26.04 | 25.26 | 25.88 | 25.88 | +0.39 (+1.53%) | 31,867,206 |
| 26 Oct 2023 | CNY | 25.05 | 25.5 | 24.8 | 25.49 | 25.49 | +0.39 (+1.55%) | 44,558,922 |
| 25 Oct 2023 | CNY | 25.3 | 25.52 | 25.05 | 25.1 | 25.1 | -0.12 (-0.48%) | 31,282,748 |
| 24 Oct 2023 | CNY | 25.38 | 25.45 | 25.01 | 25.22 | 25.22 | +0.03 (+0.12%) | 34,031,831 |
| 23 Oct 2023 | CNY | 25.7 | 25.84 | 25 | 25.19 | 25.19 | -0.55 (-2.14%) | 30,062,468 |
| 20 Oct 2023 | CNY | 25.73 | 26.1 | 25.67 | 25.74 | 25.74 | -0.05 (-0.19%) | 27,547,186 |
| 19 Oct 2023 | CNY | 26.05 | 26.28 | 25.76 | 25.79 | 25.79 | -0.39 (-1.49%) | 35,728,328 |
| 18 Oct 2023 | CNY | 26.86 | 26.86 | 26.18 | 26.18 | 26.18 | -0.7 (-2.60%) | 31,738,373 |
| 17 Oct 2023 | CNY | 26.89 | 27.01 | 26.55 | 26.88 | 26.88 | -0.05 (-0.19%) | 22,880,828 |
| 16 Oct 2023 | CNY | 26.8 | 27.13 | 26.75 | 26.93 | 26.93 | +0.13 (+0.49%) | 33,033,807 |
| 13 Oct 2023 | CNY | 27.4 | 27.43 | 26.45 | 26.8 | 26.8 | -0.74 (-2.69%) | 49,097,330 |
| 12 Oct 2023 | CNY | 27.66 | 27.71 | 27.33 | 27.54 | 27.54 | +0.05 (+0.18%) | 36,938,425 |
| 11 Oct 2023 | CNY | 27.72 | 28.12 | 27.14 | 27.49 | 27.49 | -0.26 (-0.94%) | 45,596,036 |
| 10 Oct 2023 | CNY | 28.33 | 28.45 | 27.65 | 27.75 | 27.75 | -0.58 (-2.05%) | 36,352,029 |
| 9 Oct 2023 | CNY | 27.82 | 28.75 | 27.34 | 28.33 | 28.33 | +0.43 (+1.54%) | 44,231,012 |
| 28 Sep 2023 | CNY | 27.64 | 27.95 | 27.5 | 27.9 | 27.9 | +0.52 (+1.90%) | 47,380,213 |
| 27 Sep 2023 | CNY | 28.27 | 28.62 | 27.32 | 27.38 | 27.38 | -0.9 (-3.18%) | 81,089,441 |
| 26 Sep 2023 | CNY | 28.06 | 28.79 | 27.95 | 28.28 | 28.28 | +0.16 (+0.57%) | 47,020,887 |
| 25 Sep 2023 | CNY | 28.19 | 28.82 | 27.97 | 28.12 | 28.12 | -0.09 (-0.32%) | 51,313,548 |
| 22 Sep 2023 | CNY | 27.78 | 28.29 | 27.62 | 28.21 | 28.21 | +0.36 (+1.29%) | 34,832,443 |
| 21 Sep 2023 | CNY | 27.68 | 28.41 | 27.62 | 27.85 | 27.85 | +0.1 (+0.36%) | 31,045,136 |
| 20 Sep 2023 | CNY | 28.05 | 28.16 | 27.73 | 27.75 | 27.75 | -0.26 (-0.93%) | 18,663,299 |
| 19 Sep 2023 | CNY | 27.88 | 28.39 | 27.65 | 28.01 | 28.01 | +0.16 (+0.57%) | 34,774,032 |
| 18 Sep 2023 | CNY | 27.35 | 27.96 | 27.12 | 27.85 | 27.85 | +0.43 (+1.57%) | 30,093,633 |
| 15 Sep 2023 | CNY | 27.55 | 27.94 | 27.37 | 27.42 | 27.42 | -0.09 (-0.33%) | 35,695,043 |
| 14 Sep 2023 | CNY | 27.48 | 27.85 | 27.4 | 27.51 | 27.51 | +0.03 (+0.11%) | 23,893,595 |
