| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2023 | CNY | 24.5 | 24.56 | 23.67 | 23.96 | 23.96 | -0.61 (-2.48%) | 3,267,100 |
| 13 Nov 2023 | CNY | 25.2 | 25.3 | 24.3 | 24.57 | 24.57 | -0.7 (-2.77%) | 3,161,400 |
| 10 Nov 2023 | CNY | 25.82 | 26.08 | 25.11 | 25.27 | 25.27 | -0.55 (-2.13%) | 1,142,900 |
| 9 Nov 2023 | CNY | 26.03 | 26.14 | 25.4 | 25.82 | 25.82 | -0.52 (-1.97%) | 1,514,800 |
| 8 Nov 2023 | CNY | 25.57 | 26.74 | 25.45 | 26.34 | 26.34 | +0.47 (+1.82%) | 2,140,300 |
| 7 Nov 2023 | CNY | 25.58 | 25.99 | 25.4 | 25.87 | 25.87 | +0.07 (+0.27%) | 1,413,900 |
| 6 Nov 2023 | CNY | 25 | 26.06 | 24.72 | 25.8 | 25.8 | +0.8 (+3.20%) | 2,481,600 |
| 3 Nov 2023 | CNY | 24.65 | 25.51 | 24.3 | 25 | 25 | +0.18 (+0.73%) | 2,158,800 |
| 2 Nov 2023 | CNY | 25.07 | 25.37 | 24.6 | 24.82 | 24.82 | -0.32 (-1.27%) | 3,788,479 |
| 1 Nov 2023 | CNY | 24.5 | 26.95 | 24.4 | 25.14 | 25.14 | +0.64 (+2.61%) | 4,106,155 |
| 31 Oct 2023 | CNY | 26.02 | 26.02 | 24.2 | 24.5 | 24.5 | -1.83 (-6.95%) | 3,723,041 |
| 30 Oct 2023 | CNY | 26.35 | 26.81 | 26 | 26.33 | 26.33 | -0.32 (-1.20%) | 2,726,200 |
| 27 Oct 2023 | CNY | 28.2 | 29.15 | 26.51 | 26.65 | 26.65 | -0.56 (-2.06%) | 3,177,777 |
| 26 Oct 2023 | CNY | 27.3 | 27.35 | 26.4 | 27.21 | 27.21 | -0.27 (-0.98%) | 1,257,898 |
| 25 Oct 2023 | CNY | 26.92 | 27.69 | 26.69 | 27.48 | 27.48 | +0.73 (+2.73%) | 1,561,041 |
| 24 Oct 2023 | CNY | 26.05 | 27.2 | 26 | 26.75 | 26.75 | +0.71 (+2.73%) | 1,605,079 |
| 23 Oct 2023 | CNY | 26.9 | 26.99 | 25.8 | 26.04 | 26.04 | -0.71 (-2.65%) | 1,419,900 |
| 20 Oct 2023 | CNY | 27.2 | 27.78 | 26.56 | 26.75 | 26.75 | -0.49 (-1.80%) | 1,521,700 |
| 19 Oct 2023 | CNY | 27.99 | 28.01 | 27.07 | 27.24 | 27.24 | -0.76 (-2.71%) | 1,628,788 |
| 18 Oct 2023 | CNY | 27.8 | 28.48 | 27.65 | 28 | 28 | 0.0 (0.0%) | 1,238,100 |
| 17 Oct 2023 | CNY | 29.03 | 29.2 | 27.83 | 28 | 28 | -1.15 (-3.95%) | 3,222,000 |
| 16 Oct 2023 | CNY | 29.56 | 29.56 | 28.8 | 29.15 | 29.15 | -0.49 (-1.65%) | 1,290,700 |
| 13 Oct 2023 | CNY | 29.84 | 30.42 | 29.08 | 29.64 | 29.64 | -0.25 (-0.84%) | 2,300,100 |
| 12 Oct 2023 | CNY | 30.47 | 30.5 | 29.78 | 29.89 | 29.89 | -0.24 (-0.80%) | 1,506,132 |
| 11 Oct 2023 | CNY | 31.19 | 31.36 | 29.82 | 30.13 | 30.13 | -1.47 (-4.65%) | 2,567,200 |
| 10 Oct 2023 | CNY | 31 | 32 | 29.34 | 31.6 | 31.6 | +1.02 (+3.34%) | 5,577,497 |
| 9 Oct 2023 | CNY | 28.6 | 30.58 | 28.6 | 30.58 | 30.58 | +2.78 (+10.00%) | 4,687,450 |
| 28 Sep 2023 | CNY | 27.57 | 28.9 | 27.1 | 27.8 | 27.8 | +0.23 (+0.83%) | 1,146,300 |
| 27 Sep 2023 | CNY | 27.11 | 27.9 | 26.83 | 27.57 | 27.57 | +0.46 (+1.70%) | 779,200 |
| 26 Sep 2023 | CNY | 27.5 | 28.1 | 26.93 | 27.11 | 27.11 | -0.74 (-2.66%) | 1,050,600 |
