| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2023 | CNY | 22.6 | 22.79 | 22.08 | 22.72 | 22.72 | +0.25 (+1.11%) | 523,180 |
| 31 Oct 2023 | CNY | 22.44 | 22.68 | 22.28 | 22.47 | 22.47 | -0.2 (-0.88%) | 529,740 |
| 30 Oct 2023 | CNY | 22.33 | 22.8 | 21.93 | 22.67 | 22.67 | +0.36 (+1.61%) | 1,080,500 |
| 27 Oct 2023 | CNY | 22.28 | 22.4 | 21.91 | 22.31 | 22.31 | +0.03 (+0.13%) | 793,940 |
| 26 Oct 2023 | CNY | 22.29 | 22.41 | 21.45 | 22.28 | 22.28 | -0.32 (-1.42%) | 1,138,847 |
| 25 Oct 2023 | CNY | 22.59 | 22.92 | 22.44 | 22.6 | 22.6 | +0.12 (+0.53%) | 714,520 |
| 24 Oct 2023 | CNY | 22.02 | 22.65 | 22.01 | 22.48 | 22.48 | +0.48 (+2.18%) | 718,380 |
| 23 Oct 2023 | CNY | 22.34 | 22.63 | 21.78 | 22 | 22 | -0.57 (-2.53%) | 788,480 |
| 20 Oct 2023 | CNY | 22.52 | 23.15 | 22.21 | 22.57 | 22.57 | -0.06 (-0.27%) | 484,000 |
| 19 Oct 2023 | CNY | 22.75 | 23.1 | 22.48 | 22.63 | 22.63 | -0.07 (-0.31%) | 315,320 |
| 18 Oct 2023 | CNY | 23.1 | 23.39 | 22.65 | 22.7 | 22.7 | -0.52 (-2.24%) | 501,603 |
| 17 Oct 2023 | CNY | 23.35 | 23.35 | 23 | 23.22 | 23.22 | +0.04 (+0.17%) | 454,140 |
| 16 Oct 2023 | CNY | 23.65 | 23.88 | 23.06 | 23.18 | 23.18 | -0.47 (-1.99%) | 597,540 |
| 13 Oct 2023 | CNY | 23.89 | 24 | 23.41 | 23.65 | 23.65 | -0.26 (-1.09%) | 577,820 |
| 12 Oct 2023 | CNY | 23.96 | 23.98 | 23.67 | 23.91 | 23.91 | +0.05 (+0.21%) | 481,620 |
| 11 Oct 2023 | CNY | 23.67 | 23.95 | 23.37 | 23.86 | 23.86 | +0.29 (+1.23%) | 545,620 |
| 10 Oct 2023 | CNY | 23.91 | 24.09 | 23.52 | 23.57 | 23.57 | -0.27 (-1.13%) | 530,180 |
| 9 Oct 2023 | CNY | 24.25 | 24.28 | 23.8 | 23.84 | 23.84 | -0.33 (-1.37%) | 544,660 |
| 28 Sep 2023 | CNY | 24.22 | 24.27 | 23.93 | 24.17 | 24.17 | +0.07 (+0.29%) | 463,940 |
| 27 Sep 2023 | CNY | 23.98 | 24.36 | 23.68 | 24.1 | 24.1 | +0.1 (+0.42%) | 506,780 |
| 26 Sep 2023 | CNY | 23.96 | 24.04 | 23.72 | 24 | 24 | +0.05 (+0.21%) | 348,020 |
| 25 Sep 2023 | CNY | 24.08 | 24.33 | 23.75 | 23.95 | 23.95 | -0.1 (-0.42%) | 520,640 |
| 22 Sep 2023 | CNY | 23.74 | 24.12 | 23.62 | 24.05 | 24.05 | +0.19 (+0.80%) | 616,940 |
| 21 Sep 2023 | CNY | 23.88 | 24.16 | 23.6 | 23.86 | 23.86 | -0.11 (-0.46%) | 571,460 |
| 20 Sep 2023 | CNY | 23.82 | 24.25 | 23.75 | 23.97 | 23.97 | +0.09 (+0.38%) | 552,460 |
| 19 Sep 2023 | CNY | 24.45 | 24.53 | 23.83 | 23.88 | 23.88 | -0.55 (-2.25%) | 669,180 |
| 18 Sep 2023 | CNY | 23.89 | 24.56 | 23.65 | 24.43 | 24.43 | +0.56 (+2.35%) | 790,300 |
| 15 Sep 2023 | CNY | 23.82 | 24.03 | 23.54 | 23.87 | 23.87 | +0.08 (+0.34%) | 526,675 |
| 14 Sep 2023 | CNY | 24.26 | 24.26 | 23.75 | 23.79 | 23.79 | -0.35 (-1.45%) | 455,055 |
| 13 Sep 2023 | CNY | 24.39 | 24.39 | 23.93 | 24.14 | 24.14 | -0.28 (-1.15%) | 770,960 |
