| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2023 | CNY | 26.81 | 27.67 | 26.81 | 27.5 | 27.5 | +0.7 (+2.61%) | 3,524,600 |
| 2 Nov 2023 | CNY | 27.51 | 27.6 | 26.79 | 26.8 | 26.8 | -0.61 (-2.23%) | 2,516,344 |
| 1 Nov 2023 | CNY | 27.59 | 27.8 | 27.22 | 27.41 | 27.41 | -0.14 (-0.51%) | 2,602,784 |
| 31 Oct 2023 | CNY | 27.37 | 27.99 | 27.03 | 27.55 | 27.55 | +0.19 (+0.69%) | 4,506,413 |
| 30 Oct 2023 | CNY | 26.21 | 27.43 | 26.18 | 27.36 | 27.36 | +0.77 (+2.90%) | 4,067,336 |
| 27 Oct 2023 | CNY | 26.1 | 26.74 | 25.87 | 26.59 | 26.59 | +0.22 (+0.83%) | 3,480,323 |
| 26 Oct 2023 | CNY | 26.15 | 26.47 | 25.25 | 26.37 | 26.37 | +0.12 (+0.46%) | 8,021,691 |
| 25 Oct 2023 | CNY | 26.66 | 27.25 | 25.97 | 26.25 | 26.25 | -0.42 (-1.57%) | 6,234,023 |
| 24 Oct 2023 | CNY | 26.98 | 27.19 | 26.59 | 26.67 | 26.67 | -0.2 (-0.74%) | 4,190,414 |
| 23 Oct 2023 | CNY | 27.58 | 27.94 | 26.65 | 26.87 | 26.87 | -0.94 (-3.38%) | 4,292,013 |
| 20 Oct 2023 | CNY | 28.06 | 28.16 | 27.74 | 27.81 | 27.81 | -0.34 (-1.21%) | 2,080,782 |
| 19 Oct 2023 | CNY | 28.1 | 28.65 | 28.06 | 28.15 | 28.15 | -0.1 (-0.35%) | 2,332,982 |
| 18 Oct 2023 | CNY | 28.39 | 28.63 | 28.03 | 28.25 | 28.25 | -0.14 (-0.49%) | 1,864,864 |
| 17 Oct 2023 | CNY | 28.39 | 28.6 | 28.01 | 28.39 | 28.39 | 0.0 (0.0%) | 2,378,000 |
| 16 Oct 2023 | CNY | 28.78 | 28.82 | 28.23 | 28.39 | 28.39 | -0.31 (-1.08%) | 2,158,198 |
| 13 Oct 2023 | CNY | 29.05 | 29.05 | 28.17 | 28.7 | 28.7 | -0.49 (-1.68%) | 4,951,225 |
| 12 Oct 2023 | CNY | 29.17 | 29.31 | 28.9 | 29.19 | 29.19 | +0.11 (+0.38%) | 2,378,100 |
| 11 Oct 2023 | CNY | 29.33 | 29.44 | 28.97 | 29.08 | 29.08 | -0.05 (-0.17%) | 2,626,694 |
| 10 Oct 2023 | CNY | 29.49 | 29.54 | 28.82 | 29.13 | 29.13 | -0.19 (-0.65%) | 3,464,200 |
| 9 Oct 2023 | CNY | 30.39 | 30.51 | 29.27 | 29.32 | 29.32 | -1.07 (-3.52%) | 4,515,870 |
| 28 Sep 2023 | CNY | 30.26 | 30.58 | 29.95 | 30.39 | 30.39 | +0.33 (+1.10%) | 3,548,887 |
| 27 Sep 2023 | CNY | 29.97 | 30.45 | 29.71 | 30.06 | 30.06 | -0.13 (-0.43%) | 3,760,254 |
| 26 Sep 2023 | CNY | 32.12 | 32.12 | 29.52 | 30.19 | 30.19 | -1.81 (-5.66%) | 10,627,538 |
| 25 Sep 2023 | CNY | 32.48 | 32.64 | 31.93 | 32 | 32 | -0.53 (-1.63%) | 2,028,314 |
| 22 Sep 2023 | CNY | 32.15 | 32.65 | 31.96 | 32.53 | 32.53 | +0.33 (+1.02%) | 2,586,518 |
| 21 Sep 2023 | CNY | 32.31 | 32.78 | 32.17 | 32.2 | 32.2 | -0.11 (-0.34%) | 1,832,600 |
| 20 Sep 2023 | CNY | 32.49 | 32.83 | 32.31 | 32.31 | 32.31 | -0.3 (-0.92%) | 1,328,994 |
| 19 Sep 2023 | CNY | 32.71 | 32.74 | 32.25 | 32.61 | 32.61 | -0.22 (-0.67%) | 2,087,491 |
| 18 Sep 2023 | CNY | 33.88 | 33.95 | 32.5 | 32.83 | 32.83 | -1.05 (-3.10%) | 5,229,609 |
| 15 Sep 2023 | CNY | 33.8 | 34.07 | 33.62 | 33.88 | 33.88 | +0.12 (+0.36%) | 2,081,577 |
