| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2023 | CNY | 28.35 | 28.6 | 27.48 | 27.51 | 27.51 | -1.05 (-3.68%) | 16,167,079 |
| 15 Nov 2023 | CNY | 29.2 | 29.38 | 28.35 | 28.56 | 28.56 | +0.13 (+0.46%) | 15,960,123 |
| 14 Nov 2023 | CNY | 28.3 | 28.96 | 28.01 | 28.43 | 28.43 | +0.06 (+0.21%) | 13,197,822 |
| 13 Nov 2023 | CNY | 28.65 | 28.75 | 28.04 | 28.37 | 28.37 | +0.13 (+0.46%) | 12,495,271 |
| 10 Nov 2023 | CNY | 27.66 | 28.64 | 27.61 | 28.24 | 28.24 | +0.07 (+0.25%) | 14,383,408 |
| 9 Nov 2023 | CNY | 28.68 | 28.85 | 27.98 | 28.17 | 28.17 | -0.41 (-1.43%) | 18,167,109 |
| 8 Nov 2023 | CNY | 28.49 | 29.67 | 28.24 | 28.58 | 28.58 | +0.08 (+0.28%) | 30,919,838 |
| 7 Nov 2023 | CNY | 28 | 28.88 | 27.85 | 28.5 | 28.5 | +0.19 (+0.67%) | 24,138,444 |
| 6 Nov 2023 | CNY | 27.2 | 28.59 | 26.66 | 28.31 | 28.31 | +2.02 (+7.68%) | 30,888,249 |
| 3 Nov 2023 | CNY | 26.25 | 26.66 | 25.96 | 26.29 | 26.29 | +0.07 (+0.27%) | 14,779,479 |
| 2 Nov 2023 | CNY | 26.4 | 27.05 | 26.07 | 26.22 | 26.22 | -0.17 (-0.64%) | 18,883,429 |
| 1 Nov 2023 | CNY | 26.5 | 26.97 | 26.14 | 26.39 | 26.39 | -0.38 (-1.42%) | 15,716,506 |
| 31 Oct 2023 | CNY | 26.68 | 27.19 | 26.08 | 26.77 | 26.77 | +0.27 (+1.02%) | 25,238,746 |
| 30 Oct 2023 | CNY | 25.22 | 26.9 | 25.11 | 26.5 | 26.5 | +1.75 (+7.07%) | 32,741,161 |
| 27 Oct 2023 | CNY | 22.17 | 24.75 | 22 | 24.75 | 24.75 | +2.25 (+10%) | 20,781,358 |
| 26 Oct 2023 | CNY | 22.95 | 23.26 | 22.06 | 22.5 | 22.5 | -0.84 (-3.60%) | 19,141,160 |
| 25 Oct 2023 | CNY | 24.03 | 24.97 | 23.28 | 23.34 | 23.34 | -0.56 (-2.34%) | 17,540,554 |
| 24 Oct 2023 | CNY | 24.12 | 24.55 | 23.53 | 23.9 | 23.9 | +0.03 (+0.13%) | 11,938,146 |
| 23 Oct 2023 | CNY | 24.6 | 24.65 | 23.38 | 23.87 | 23.87 | -0.99 (-3.98%) | 13,768,836 |
| 20 Oct 2023 | CNY | 25.64 | 25.74 | 24.52 | 24.86 | 24.86 | -0.9 (-3.49%) | 14,964,329 |
| 19 Oct 2023 | CNY | 25.8 | 26.32 | 25.25 | 25.76 | 25.76 | -0.07 (-0.27%) | 14,145,922 |
| 18 Oct 2023 | CNY | 26.1 | 26.42 | 25.49 | 25.83 | 25.83 | -0.64 (-2.42%) | 15,248,901 |
| 17 Oct 2023 | CNY | 25.8 | 27.39 | 25.8 | 26.47 | 26.47 | +0.68 (+2.64%) | 25,835,479 |
| 16 Oct 2023 | CNY | 26.5 | 26.8 | 25.6 | 25.79 | 25.79 | -0.68 (-2.57%) | 20,474,125 |
| 13 Oct 2023 | CNY | 26.15 | 27.12 | 25.61 | 26.47 | 26.47 | +0.34 (+1.30%) | 32,372,376 |
| 12 Oct 2023 | CNY | 25.43 | 26.68 | 25.43 | 26.13 | 26.13 | +1.19 (+4.77%) | 38,414,203 |
| 11 Oct 2023 | CNY | 22.76 | 24.94 | 22.76 | 24.94 | 24.94 | +2.27 (+10.01%) | 16,656,048 |
| 10 Oct 2023 | CNY | 23.31 | 23.31 | 22.61 | 22.67 | 22.67 | -0.45 (-1.95%) | 8,509,405 |
| 9 Oct 2023 | CNY | 23.4 | 23.47 | 22.55 | 23.12 | 23.12 | -0.7 (-2.94%) | 13,763,049 |
| 28 Sep 2023 | CNY | 24.98 | 24.98 | 23.76 | 23.82 | 23.82 | -0.98 (-3.95%) | 15,581,348 |
