| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 24.47 | 24.47 | 24.08 | 24.14 | 24.14 | -0.1 (-0.41%) | 470,768 |
| 8 Nov 2023 | CNY | 24.42 | 24.73 | 24.12 | 24.24 | 24.24 | -0.18 (-0.74%) | 736,255 |
| 7 Nov 2023 | CNY | 24.51 | 24.51 | 24.11 | 24.42 | 24.42 | -0.08 (-0.33%) | 476,668 |
| 6 Nov 2023 | CNY | 24.05 | 24.52 | 23.92 | 24.5 | 24.5 | +0.59 (+2.47%) | 704,416 |
| 3 Nov 2023 | CNY | 23.67 | 24.1 | 23.42 | 23.91 | 23.91 | +0.45 (+1.92%) | 532,155 |
| 2 Nov 2023 | CNY | 23.96 | 24.15 | 23.43 | 23.46 | 23.46 | -0.41 (-1.72%) | 400,457 |
| 1 Nov 2023 | CNY | 23.63 | 23.99 | 23.32 | 23.87 | 23.87 | +0.09 (+0.38%) | 561,862 |
| 31 Oct 2023 | CNY | 23.51 | 24.08 | 23.51 | 23.78 | 23.78 | +0.1 (+0.42%) | 680,075 |
| 30 Oct 2023 | CNY | 23.04 | 23.77 | 23.04 | 23.68 | 23.68 | +0.39 (+1.67%) | 780,720 |
| 27 Oct 2023 | CNY | 23.71 | 23.71 | 22.96 | 23.29 | 23.29 | -0.27 (-1.15%) | 448,432 |
| 26 Oct 2023 | CNY | 23.34 | 23.58 | 22.81 | 23.56 | 23.56 | +0.35 (+1.51%) | 570,313 |
| 25 Oct 2023 | CNY | 22.8 | 23.46 | 22.72 | 23.21 | 23.21 | +0.5 (+2.20%) | 484,782 |
| 24 Oct 2023 | CNY | 22.28 | 22.85 | 21.93 | 22.71 | 22.71 | +0.7 (+3.18%) | 544,807 |
| 23 Oct 2023 | CNY | 22.12 | 22.6 | 21.85 | 22.01 | 22.01 | -0.11 (-0.50%) | 734,283 |
| 20 Oct 2023 | CNY | 23.42 | 23.52 | 22.05 | 22.12 | 22.12 | -1.18 (-5.06%) | 860,011 |
| 19 Oct 2023 | CNY | 22.51 | 23.86 | 22.5 | 23.3 | 23.3 | +0.64 (+2.82%) | 1,314,273 |
| 18 Oct 2023 | CNY | 23.68 | 23.68 | 22.6 | 22.66 | 22.66 | -0.86 (-3.66%) | 614,274 |
| 17 Oct 2023 | CNY | 23.45 | 23.56 | 22.98 | 23.52 | 23.52 | +0.42 (+1.82%) | 617,484 |
| 16 Oct 2023 | CNY | 23.32 | 23.36 | 22.88 | 23.1 | 23.1 | -0.36 (-1.53%) | 562,046 |
| 13 Oct 2023 | CNY | 23.28 | 23.5 | 23.09 | 23.46 | 23.46 | +0.15 (+0.64%) | 421,709 |
| 12 Oct 2023 | CNY | 23.49 | 23.81 | 23.13 | 23.31 | 23.31 | -0.42 (-1.77%) | 521,894 |
| 11 Oct 2023 | CNY | 23.39 | 24.14 | 23.17 | 23.73 | 23.73 | +0.34 (+1.45%) | 652,870 |
| 10 Oct 2023 | CNY | 23.67 | 23.9 | 23.25 | 23.39 | 23.39 | -0.19 (-0.81%) | 374,090 |
| 9 Oct 2023 | CNY | 23.21 | 23.83 | 23.21 | 23.58 | 23.58 | +0.39 (+1.68%) | 828,074 |
| 28 Sep 2023 | CNY | 22.67 | 23.3 | 22.57 | 23.19 | 23.19 | +0.61 (+2.70%) | 489,022 |
| 27 Sep 2023 | CNY | 22.79 | 22.97 | 22.57 | 22.58 | 22.58 | -0.22 (-0.96%) | 411,298 |
| 26 Sep 2023 | CNY | 22.79 | 22.87 | 22.56 | 22.8 | 22.8 | +0.04 (+0.18%) | 338,288 |
| 25 Sep 2023 | CNY | 23.31 | 23.43 | 22.65 | 22.76 | 22.76 | -0.46 (-1.98%) | 521,422 |
| 22 Sep 2023 | CNY | 22.41 | 23.22 | 22.32 | 23.22 | 23.22 | +0.71 (+3.15%) | 559,293 |
| 21 Sep 2023 | CNY | 22.58 | 22.92 | 22.4 | 22.51 | 22.51 | -0.17 (-0.75%) | 292,730 |
