| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2023 | CNY | 26.43 | 26.57 | 26.1 | 26.26 | 26.26 | -0.14 (-0.53%) | 927,581 |
| 1 Nov 2023 | CNY | 26 | 26.52 | 26 | 26.4 | 26.4 | +0.27 (+1.03%) | 910,448 |
| 31 Oct 2023 | CNY | 26.58 | 26.8 | 26.01 | 26.13 | 26.13 | -0.58 (-2.17%) | 1,334,112 |
| 30 Oct 2023 | CNY | 26.02 | 26.78 | 25.89 | 26.71 | 26.71 | +1.27 (+4.99%) | 2,680,025 |
| 27 Oct 2023 | CNY | 24.91 | 25.64 | 24.83 | 25.44 | 25.44 | +0.41 (+1.64%) | 1,755,394 |
| 26 Oct 2023 | CNY | 24.83 | 25.07 | 24.61 | 25.03 | 25.03 | +0.04 (+0.16%) | 771,500 |
| 25 Oct 2023 | CNY | 25.32 | 25.45 | 24.8 | 24.99 | 24.99 | -0.13 (-0.52%) | 1,010,755 |
| 24 Oct 2023 | CNY | 24.75 | 25.12 | 24.41 | 25.12 | 25.12 | +0.37 (+1.49%) | 1,143,864 |
| 23 Oct 2023 | CNY | 25.05 | 25.36 | 24.54 | 24.75 | 24.75 | -0.3 (-1.20%) | 1,013,310 |
| 20 Oct 2023 | CNY | 24.97 | 25.45 | 24.9 | 25.05 | 25.05 | +0.03 (+0.12%) | 755,900 |
| 19 Oct 2023 | CNY | 24.9 | 25.47 | 24.69 | 25.02 | 25.02 | +0.03 (+0.12%) | 975,800 |
| 18 Oct 2023 | CNY | 25.6 | 25.6 | 24.99 | 24.99 | 24.99 | -0.61 (-2.38%) | 911,533 |
| 17 Oct 2023 | CNY | 25.7 | 25.79 | 25.44 | 25.6 | 25.6 | -0.24 (-0.93%) | 647,820 |
| 16 Oct 2023 | CNY | 25.76 | 26.18 | 25.61 | 25.84 | 25.84 | +0.1 (+0.39%) | 885,200 |
| 13 Oct 2023 | CNY | 25.97 | 26.06 | 25.52 | 25.74 | 25.74 | -0.4 (-1.53%) | 987,045 |
| 12 Oct 2023 | CNY | 26.28 | 26.67 | 25.6 | 26.14 | 26.14 | -0.46 (-1.73%) | 1,294,943 |
| 11 Oct 2023 | CNY | 26.62 | 27.11 | 26 | 26.6 | 26.6 | -0.01 (-0.04%) | 1,176,235 |
| 10 Oct 2023 | CNY | 26.56 | 26.79 | 26.16 | 26.61 | 26.61 | +0.2 (+0.76%) | 1,418,423 |
| 9 Oct 2023 | CNY | 27.08 | 27.18 | 26.3 | 26.41 | 26.41 | -0.67 (-2.47%) | 1,231,036 |
| 28 Sep 2023 | CNY | 27.09 | 27.25 | 26.76 | 27.08 | 27.08 | +0.03 (+0.11%) | 1,082,575 |
| 27 Sep 2023 | CNY | 27.27 | 27.75 | 26.93 | 27.05 | 27.05 | -0.22 (-0.81%) | 1,033,172 |
| 26 Sep 2023 | CNY | 27.3 | 27.75 | 27.2 | 27.27 | 27.27 | -0.2 (-0.73%) | 780,200 |
| 25 Sep 2023 | CNY | 27.99 | 27.99 | 27.4 | 27.47 | 27.47 | -0.38 (-1.36%) | 857,480 |
| 22 Sep 2023 | CNY | 27.64 | 27.87 | 27.3 | 27.85 | 27.85 | +0.2 (+0.72%) | 934,145 |
| 21 Sep 2023 | CNY | 27.75 | 28.09 | 27.3 | 27.65 | 27.65 | -0.01 (-0.04%) | 1,142,600 |
| 20 Sep 2023 | CNY | 28.08 | 28.1 | 27.63 | 27.66 | 27.66 | -0.39 (-1.39%) | 529,488 |
| 19 Sep 2023 | CNY | 28.3 | 28.38 | 27.73 | 28.05 | 28.05 | -0.24 (-0.85%) | 914,745 |
| 18 Sep 2023 | CNY | 27.69 | 28.63 | 27.01 | 28.29 | 28.29 | +0.29 (+1.04%) | 1,192,692 |
| 15 Sep 2023 | CNY | 28.02 | 28.39 | 27.7 | 28 | 28 | +0.24 (+0.86%) | 1,602,306 |
| 14 Sep 2023 | CNY | 28.27 | 28.38 | 27.6 | 27.76 | 27.76 | -0.54 (-1.91%) | 1,283,780 |
