| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2023 | CNY | 28.05 | 28.29 | 27.27 | 27.68 | 27.68 | -0.37 (-1.32%) | 2,152,348 |
| 7 Nov 2023 | CNY | 27.7 | 28.1 | 27.43 | 28.05 | 28.05 | +0.32 (+1.15%) | 1,953,780 |
| 6 Nov 2023 | CNY | 27.65 | 28.18 | 26.8 | 27.73 | 27.73 | +0.48 (+1.76%) | 2,834,446 |
| 3 Nov 2023 | CNY | 27.54 | 27.73 | 27 | 27.25 | 27.25 | +0.04 (+0.15%) | 1,633,604 |
| 2 Nov 2023 | CNY | 27.99 | 28.22 | 26.93 | 27.21 | 27.21 | -0.77 (-2.75%) | 2,693,171 |
| 1 Nov 2023 | CNY | 29.25 | 29.53 | 27.61 | 27.98 | 27.98 | -0.87 (-3.02%) | 3,073,078 |
| 31 Oct 2023 | CNY | 28.65 | 29.42 | 28.41 | 28.85 | 28.85 | +0.05 (+0.17%) | 2,096,496 |
| 30 Oct 2023 | CNY | 29.3 | 29.3 | 28.37 | 28.8 | 28.8 | -0.49 (-1.67%) | 3,498,179 |
| 27 Oct 2023 | CNY | 27.38 | 29.65 | 26.87 | 29.29 | 29.29 | +1.6 (+5.78%) | 4,201,987 |
| 26 Oct 2023 | CNY | 26.53 | 27.8 | 26.18 | 27.69 | 27.69 | +1.16 (+4.37%) | 3,924,995 |
| 25 Oct 2023 | CNY | 26.2 | 26.92 | 25.7 | 26.53 | 26.53 | +0.53 (+2.04%) | 2,794,725 |
| 24 Oct 2023 | CNY | 26.4 | 26.6 | 25.31 | 26 | 26 | -0.55 (-2.07%) | 2,571,109 |
| 23 Oct 2023 | CNY | 25.48 | 27.52 | 25.48 | 26.55 | 26.55 | +1.01 (+3.95%) | 4,395,406 |
| 20 Oct 2023 | CNY | 25.11 | 26.2 | 24.99 | 25.54 | 25.54 | +0.25 (+0.99%) | 2,920,588 |
| 19 Oct 2023 | CNY | 25.46 | 26.02 | 24.5 | 25.29 | 25.29 | -0.77 (-2.95%) | 3,626,678 |
| 18 Oct 2023 | CNY | 26.78 | 27 | 25.1 | 26.06 | 26.06 | -1.72 (-6.19%) | 5,547,437 |
| 17 Oct 2023 | CNY | 27 | 27.88 | 25.61 | 27.78 | 27.78 | +1.23 (+4.63%) | 8,796,288 |
| 16 Oct 2023 | CNY | 24.28 | 26.55 | 24.08 | 26.55 | 26.55 | +2.41 (+9.98%) | 4,871,972 |
| 13 Oct 2023 | CNY | 24.24 | 24.29 | 23.82 | 24.14 | 24.14 | -0.04 (-0.17%) | 685,160 |
| 12 Oct 2023 | CNY | 24.16 | 24.29 | 23.84 | 24.18 | 24.18 | +0.12 (+0.50%) | 789,280 |
| 11 Oct 2023 | CNY | 23.7 | 24.31 | 23.55 | 24.06 | 24.06 | +0.41 (+1.73%) | 997,991 |
| 10 Oct 2023 | CNY | 24.35 | 24.35 | 23.54 | 23.65 | 23.65 | -0.61 (-2.51%) | 1,355,149 |
| 9 Oct 2023 | CNY | 24.41 | 24.48 | 23.98 | 24.26 | 24.26 | -0.14 (-0.57%) | 1,004,618 |
| 28 Sep 2023 | CNY | 23.97 | 24.68 | 23.91 | 24.4 | 24.4 | +0.4 (+1.67%) | 1,380,851 |
| 27 Sep 2023 | CNY | 23.89 | 24.11 | 23.63 | 24 | 24 | +0.06 (+0.25%) | 1,112,432 |
| 26 Sep 2023 | CNY | 23.39 | 24.24 | 23.02 | 23.94 | 23.94 | +0.74 (+3.19%) | 2,368,789 |
| 25 Sep 2023 | CNY | 23.37 | 23.4 | 22.96 | 23.2 | 23.2 | -0.17 (-0.73%) | 640,644 |
| 22 Sep 2023 | CNY | 23.2 | 23.6 | 22.85 | 23.37 | 23.37 | +0.27 (+1.17%) | 1,166,790 |
| 21 Sep 2023 | CNY | 22.89 | 23.18 | 22.65 | 23.1 | 23.1 | +0.21 (+0.92%) | 993,408 |
| 20 Sep 2023 | CNY | 23.22 | 23.25 | 22.88 | 22.89 | 22.89 | -0.26 (-1.12%) | 587,020 |
