| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2023 | CNY | 25.09 | 26.8 | 25.04 | 26.45 | 26.45 | +1.32 (+5.25%) | 11,507,597 |
| 3 Nov 2023 | CNY | 24.63 | 25.3 | 24.1 | 25.13 | 25.13 | +0.21 (+0.84%) | 9,880,890 |
| 2 Nov 2023 | CNY | 24.29 | 25.48 | 24.2 | 24.92 | 24.92 | +0.62 (+2.55%) | 13,401,584 |
| 1 Nov 2023 | CNY | 24.15 | 25.2 | 23.97 | 24.3 | 24.3 | +0.15 (+0.62%) | 7,335,732 |
| 31 Oct 2023 | CNY | 24.4 | 24.8 | 24 | 24.15 | 24.15 | -0.33 (-1.35%) | 4,426,900 |
| 30 Oct 2023 | CNY | 23.95 | 24.64 | 23.94 | 24.48 | 24.48 | +0.32 (+1.32%) | 4,376,257 |
| 27 Oct 2023 | CNY | 23.87 | 24.19 | 23.44 | 24.16 | 24.16 | +0.52 (+2.20%) | 4,557,790 |
| 26 Oct 2023 | CNY | 23.72 | 23.81 | 23.43 | 23.64 | 23.64 | -0.2 (-0.84%) | 3,168,662 |
| 25 Oct 2023 | CNY | 24.16 | 24.5 | 23.82 | 23.84 | 23.84 | -0.1 (-0.42%) | 3,769,800 |
| 24 Oct 2023 | CNY | 23.54 | 24.22 | 23.47 | 23.94 | 23.94 | +0.54 (+2.31%) | 4,335,660 |
| 23 Oct 2023 | CNY | 24.03 | 24.15 | 23.28 | 23.4 | 23.4 | -0.62 (-2.58%) | 3,897,100 |
| 20 Oct 2023 | CNY | 24.48 | 24.88 | 23.97 | 24.02 | 24.02 | -0.55 (-2.24%) | 3,579,600 |
| 19 Oct 2023 | CNY | 24.25 | 25.05 | 24.25 | 24.57 | 24.57 | +0.13 (+0.53%) | 5,270,000 |
| 18 Oct 2023 | CNY | 24.91 | 25 | 24.38 | 24.44 | 24.44 | -0.59 (-2.36%) | 4,593,200 |
| 17 Oct 2023 | CNY | 25.36 | 25.5 | 24.8 | 25.03 | 25.03 | -0.24 (-0.95%) | 3,738,528 |
| 16 Oct 2023 | CNY | 25.8 | 25.99 | 25.04 | 25.27 | 25.27 | -0.53 (-2.05%) | 4,873,760 |
| 13 Oct 2023 | CNY | 26.34 | 26.43 | 25.72 | 25.8 | 25.8 | -0.59 (-2.24%) | 4,869,500 |
| 12 Oct 2023 | CNY | 26.95 | 27.05 | 26.24 | 26.39 | 26.39 | -0.51 (-1.90%) | 5,459,000 |
| 11 Oct 2023 | CNY | 26.52 | 27.24 | 26.31 | 26.9 | 26.9 | +0.18 (+0.67%) | 5,654,100 |
| 10 Oct 2023 | CNY | 27.08 | 27.1 | 26.4 | 26.72 | 26.72 | 0.0 (0.0%) | 5,334,600 |
| 9 Oct 2023 | CNY | 27.5 | 27.52 | 26.36 | 26.72 | 26.72 | -0.87 (-3.15%) | 8,590,122 |
| 28 Sep 2023 | CNY | 27.86 | 28.24 | 27.49 | 27.59 | 27.59 | -0.28 (-1.00%) | 6,676,335 |
| 27 Sep 2023 | CNY | 28.2 | 28.44 | 27.87 | 27.87 | 27.87 | -0.47 (-1.66%) | 7,231,986 |
| 26 Sep 2023 | CNY | 28.28 | 29 | 28.24 | 28.34 | 28.34 | +0.04 (+0.14%) | 8,115,100 |
| 25 Sep 2023 | CNY | 28.97 | 29.29 | 28.16 | 28.3 | 28.3 | -0.8 (-2.75%) | 8,280,600 |
| 22 Sep 2023 | CNY | 27.75 | 29.78 | 27.7 | 29.1 | 29.1 | +1.15 (+4.11%) | 13,335,280 |
| 21 Sep 2023 | CNY | 28.2 | 28.34 | 27.69 | 27.95 | 27.95 | -0.4 (-1.41%) | 6,285,547 |
| 20 Sep 2023 | CNY | 29.16 | 29.55 | 28.3 | 28.35 | 28.35 | -0.99 (-3.37%) | 7,909,518 |
| 19 Sep 2023 | CNY | 29.35 | 30.05 | 29.18 | 29.34 | 29.34 | -0.26 (-0.88%) | 6,747,000 |
| 18 Sep 2023 | CNY | 28.81 | 30.37 | 28.68 | 29.6 | 29.6 | +0.71 (+2.46%) | 9,720,970 |
