| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 25.89 | 26.63 | 25.74 | 26.3 | 26.3 | +0.38 (+1.47%) | 1,581,979 |
| 7 Nov 2023 | CNY | 26.2 | 26.2 | 25.88 | 25.92 | 25.92 | -0.21 (-0.80%) | 996,579 |
| 6 Nov 2023 | CNY | 25.82 | 26.2 | 25.82 | 26.13 | 26.13 | +0.38 (+1.48%) | 1,580,747 |
| 3 Nov 2023 | CNY | 25.53 | 26.01 | 25.5 | 25.75 | 25.75 | +0.08 (+0.31%) | 989,800 |
| 2 Nov 2023 | CNY | 25.96 | 26.19 | 25.66 | 25.67 | 25.67 | -0.12 (-0.47%) | 961,700 |
| 1 Nov 2023 | CNY | 25.83 | 26.2 | 25.55 | 25.79 | 25.79 | +0.01 (+0.04%) | 1,282,643 |
| 31 Oct 2023 | CNY | 25.8 | 25.99 | 25.28 | 25.78 | 25.78 | -0.79 (-2.97%) | 2,616,501 |
| 30 Oct 2023 | CNY | 26.32 | 26.71 | 26.08 | 26.57 | 26.57 | +0.11 (+0.42%) | 2,393,328 |
| 27 Oct 2023 | CNY | 24.59 | 26.57 | 24.53 | 26.46 | 26.46 | +1.85 (+7.52%) | 3,217,117 |
| 26 Oct 2023 | CNY | 24.56 | 24.72 | 24.05 | 24.61 | 24.61 | +0.07 (+0.29%) | 1,438,543 |
| 25 Oct 2023 | CNY | 24.65 | 25.36 | 24.53 | 24.54 | 24.54 | -0.01 (-0.04%) | 1,506,200 |
| 24 Oct 2023 | CNY | 24.13 | 24.76 | 24.02 | 24.55 | 24.55 | +0.64 (+2.68%) | 1,574,224 |
| 23 Oct 2023 | CNY | 24.93 | 24.93 | 23.83 | 23.91 | 23.91 | -1.07 (-4.28%) | 1,652,585 |
| 20 Oct 2023 | CNY | 24.84 | 25.33 | 24.81 | 24.98 | 24.98 | +0.02 (+0.08%) | 1,274,079 |
| 19 Oct 2023 | CNY | 25.6 | 25.71 | 24.91 | 24.96 | 24.96 | -0.84 (-3.26%) | 1,799,723 |
| 18 Oct 2023 | CNY | 26.5 | 26.66 | 25.71 | 25.8 | 25.8 | -0.74 (-2.79%) | 1,186,845 |
| 17 Oct 2023 | CNY | 27 | 27.02 | 26.4 | 26.54 | 26.54 | -0.42 (-1.56%) | 1,161,301 |
| 16 Oct 2023 | CNY | 27.27 | 27.5 | 26.6 | 26.96 | 26.96 | -0.32 (-1.17%) | 1,583,064 |
| 13 Oct 2023 | CNY | 27.15 | 27.42 | 27.03 | 27.28 | 27.28 | +0.03 (+0.11%) | 1,117,100 |
| 12 Oct 2023 | CNY | 26.89 | 27.48 | 26.8 | 27.25 | 27.25 | +0.54 (+2.02%) | 1,934,720 |
| 11 Oct 2023 | CNY | 26.41 | 27.37 | 26.4 | 26.71 | 26.71 | +0.36 (+1.37%) | 2,243,915 |
| 10 Oct 2023 | CNY | 26.99 | 27.01 | 26.35 | 26.35 | 26.35 | -0.6 (-2.23%) | 1,220,747 |
| 9 Oct 2023 | CNY | 27.16 | 27.33 | 26.6 | 26.95 | 26.95 | -0.16 (-0.59%) | 1,595,159 |
| 28 Sep 2023 | CNY | 27.47 | 27.57 | 27.08 | 27.11 | 27.11 | -0.36 (-1.31%) | 1,386,400 |
| 27 Sep 2023 | CNY | 26.9 | 27.62 | 26.9 | 27.47 | 27.47 | +0.54 (+2.01%) | 1,398,908 |
| 26 Sep 2023 | CNY | 27.31 | 27.37 | 26.92 | 26.93 | 26.93 | -0.37 (-1.36%) | 873,620 |
| 25 Sep 2023 | CNY | 27.04 | 27.38 | 26.88 | 27.3 | 27.3 | +0.26 (+0.96%) | 1,330,060 |
| 22 Sep 2023 | CNY | 26.61 | 27.07 | 26.32 | 27.04 | 27.04 | +0.38 (+1.43%) | 1,244,127 |
| 21 Sep 2023 | CNY | 27.25 | 27.25 | 26.6 | 26.66 | 26.66 | -0.54 (-1.99%) | 1,263,127 |
| 20 Sep 2023 | CNY | 27.19 | 27.45 | 27.09 | 27.2 | 27.2 | +0.01 (+0.04%) | 1,322,855 |
